Skip to main content

S&P Biotech SPDR (NY: XBI )

88.55 -1.77 (-1.96%)
Streaming Delayed Price Updated: 12:18 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 62.64 63.29 61.99 63.21 217,948 +2.57(+4.23%)
Nov 29, 2011 60.96 61.18 60.39 60.64 113,418 -0.24(-0.40%)
Nov 28, 2011 59.70 60.88 59.28 60.88 353,439 +2.98(+5.15%)
Nov 25, 2011 58.15 58.79 57.90 57.90 45,726 -0.59(-1.01%)
Nov 23, 2011 59.33 59.55 58.49 58.49 261,868 -1.54(-2.57%)
Nov 22, 2011 59.01 60.32 59.01 60.03 210,405 +0.77(+1.29%)
Nov 21, 2011 58.18 59.53 58.10 59.26 634,955 +1.49(+2.58%)
Nov 18, 2011 58.50 58.50 57.63 57.77 185,164 -0.50(-0.86%)
Nov 17, 2011 58.92 59.53 58.09 58.28 124,247 -0.90(-1.52%)
Nov 16, 2011 59.30 60.36 59.02 59.18 190,551 -0.77(-1.29%)
Nov 15, 2011 59.64 60.22 59.18 59.95 93,759 +0.03(+0.05%)
Nov 14, 2011 59.45 60.24 59.45 59.92 95,080 -0.15(-0.24%)
Nov 11, 2011 59.31 60.20 59.21 60.07 152,362 +1.28(+2.18%)
Nov 10, 2011 59.84 60.00 58.23 58.78 196,969 -0.31(-0.52%)
Nov 09, 2011 59.92 60.47 59.08 59.09 239,917 -1.96(-3.20%)
Nov 08, 2011 61.56 61.56 59.96 61.05 248,988 -0.53(-0.87%)
Nov 07, 2011 62.13 62.43 60.42 61.58 335,535 -0.66(-1.06%)
Nov 04, 2011 62.13 62.81 61.89 62.24 380,808 -0.76(-1.20%)
Nov 03, 2011 63.39 63.39 61.68 62.99 231,476 +0.92(+1.48%)
Nov 02, 2011 62.78 62.78 60.92 62.07 99,836 +0.31(+0.50%)
Nov 01, 2011 62.04 62.68 61.31 61.76 413,502 -2.27(-3.54%)
Oct 31, 2011 65.07 65.07 64.03 64.03 167,079 -1.58(-2.41%)
Oct 28, 2011 64.45 65.90 64.45 65.61 129,780 +0.31(+0.47%)
Oct 27, 2011 64.72 65.83 63.79 65.30 720,479 +2.46(+3.92%)
Oct 26, 2011 63.46 63.57 61.19 62.84 125,315 +0.45(+0.71%)
Oct 25, 2011 63.93 63.93 62.33 62.39 144,176 -2.04(-3.17%)
Oct 24, 2011 62.47 64.51 62.47 64.44 212,621 +1.64(+2.61%)
Oct 21, 2011 62.27 62.93 61.78 62.80 81,339 +1.16(+1.89%)
Oct 20, 2011 61.08 61.69 60.20 61.64 88,833 +0.80(+1.32%)
Oct 19, 2011 61.43 62.46 60.63 60.83 265,282 -0.64(-1.04%)
Oct 18, 2011 60.52 61.93 59.55 61.47 317,997 +1.15(+1.91%)
Oct 17, 2011 61.82 62.07 60.16 60.32 154,262 -1.96(-3.14%)
Oct 14, 2011 62.41 62.41 61.26 62.28 359,294 +0.56(+0.91%)
Oct 13, 2011 60.22 61.89 60.19 61.71 170,907 +1.11(+1.84%)
Oct 12, 2011 61.27 61.58 60.41 60.60 186,905 -0.10(-0.16%)
Oct 11, 2011 60.36 61.34 60.31 60.70 155,144 -0.04(-0.06%)
Oct 10, 2011 60.16 61.15 59.86 60.74 322,091 +1.40(+2.37%)
Oct 07, 2011 60.63 60.63 59.32 59.33 262,795 -1.10(-1.83%)
Oct 06, 2011 59.38 60.49 59.33 60.44 325,685 +1.63(+2.77%)
Oct 05, 2011 57.50 59.11 56.70 58.81 427,238 +1.62(+2.83%)
Oct 04, 2011 54.28 57.26 54.22 57.19 453,240 +2.29(+4.16%)
Oct 03, 2011 57.36 58.13 54.88 54.91 357,063 -2.73(-4.74%)
Sep 30, 2011 57.79 59.02 57.56 57.64 388,542 -0.96(-1.64%)
Sep 29, 2011 59.82 59.96 56.87 58.60 384,159 +0.03(+0.05%)
Sep 28, 2011 61.09 61.26 58.57 58.57 809,715 -2.15(-3.54%)
Sep 27, 2011 60.79 61.80 60.44 60.72 272,066 +0.76(+1.26%)
Sep 26, 2011 59.95 60.48 58.48 59.96 521,091 +0.38(+0.63%)
Sep 23, 2011 58.03 59.79 58.03 59.58 399,491 +0.99(+1.69%)
Sep 22, 2011 58.33 59.53 57.57 58.60 352,511 -1.56(-2.59%)
Sep 21, 2011 61.25 62.53 60.09 60.15 267,092 -1.19(-1.94%)
Sep 20, 2011 61.53 62.57 61.08 61.35 134,558 +0.14(+0.22%)
Sep 19, 2011 60.98 61.81 60.51 61.21 360,643 -0.55(-0.89%)
Sep 16, 2011 62.00 62.33 61.34 61.76 446,360 -0.24(-0.38%)
Sep 15, 2011 62.11 62.11 60.94 61.99 127,685 +0.62(+1.01%)
Sep 14, 2011 60.99 62.12 60.24 61.38 142,631 +0.71(+1.17%)
Sep 13, 2011 59.48 60.89 59.48 60.67 183,902 +0.96(+1.61%)
Sep 12, 2011 58.56 59.78 58.27 59.71 221,236 +0.30(+0.51%)
Sep 09, 2011 60.72 60.91 58.86 59.41 216,482 -2.10(-3.42%)
Sep 08, 2011 61.37 62.21 60.95 61.51 206,191 -0.24(-0.39%)
Sep 07, 2011 60.27 61.75 59.89 61.75 275,323 +2.34(+3.95%)
Sep 06, 2011 57.13 59.46 57.13 59.41 291,794 +0.82(+1.41%)
Sep 02, 2011 58.71 60.27 58.30 58.59 416,878 -1.27(-2.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.