Skip to main content

S&P Biotech SPDR (NY: XBI )

82.08 -3.58 (-4.18%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 71.25 71.49 70.70 70.81 129,103 -0.17(-0.25%)
Jun 29, 2011 71.07 71.17 70.16 70.98 189,972 +0.29(+0.41%)
Jun 28, 2011 69.48 70.84 69.19 70.69 213,689 +1.62(+2.34%)
Jun 27, 2011 68.25 69.19 68.06 69.07 85,877 +0.60(+0.88%)
Jun 24, 2011 69.23 69.23 67.94 68.47 159,751 -0.44(-0.63%)
Jun 23, 2011 67.74 68.98 67.10 68.91 184,739 +0.46(+0.68%)
Jun 22, 2011 68.68 69.22 68.45 68.45 129,073 -0.41(-0.59%)
Jun 21, 2011 68.14 69.00 67.96 68.85 153,098 +1.14(+1.69%)
Jun 20, 2011 67.81 67.93 67.33 67.71 728,816 +0.46(+0.68%)
Jun 17, 2011 68.68 68.70 67.12 67.25 413,759 -0.66(-0.97%)
Jun 16, 2011 68.06 68.59 67.07 67.91 162,539 -0.10(-0.14%)
Jun 15, 2011 68.24 69.47 67.96 68.01 132,525 -0.71(-1.03%)
Jun 14, 2011 68.73 69.06 68.44 68.72 109,790 +0.51(+0.75%)
Jun 13, 2011 68.64 69.21 67.83 68.20 222,193 -0.39(-0.56%)
Jun 10, 2011 70.08 70.08 68.50 68.59 196,499 -1.44(-2.06%)
Jun 09, 2011 70.00 70.63 69.25 70.03 327,138 -0.07(-0.10%)
Jun 08, 2011 70.16 70.57 69.65 70.10 684,881 +0.01(+0.01%)
Jun 07, 2011 69.65 70.55 69.44 70.09 108,878 +0.98(+1.42%)
Jun 06, 2011 70.57 70.57 68.95 69.11 326,570 -1.49(-2.11%)
Jun 03, 2011 71.25 71.49 70.49 70.60 216,326 +0.51(+0.73%)
May 24, 2011 71.17 71.17 70.07 70.09 144,575 -0.74(-1.04%)
May 23, 2011 70.35 70.96 70.05 70.83 207,659 -0.78(-1.09%)
May 20, 2011 71.41 72.00 71.00 71.61 212,756 +0.31(+0.44%)
May 19, 2011 71.90 72.05 70.47 71.29 306,717 -0.40(-0.55%)
May 18, 2011 70.84 71.74 70.70 71.69 118,214 +1.03(+1.45%)
May 17, 2011 70.31 70.78 69.85 70.66 111,179 +0.10(+0.14%)
May 16, 2011 71.36 71.56 70.47 70.57 428,999 -0.99(-1.38%)
May 13, 2011 72.14 72.39 71.25 71.55 213,985 -0.42(-0.58%)
May 12, 2011 70.50 72.00 70.11 71.97 190,306 +1.00(+1.41%)
May 11, 2011 71.80 71.80 70.51 70.97 216,437 -0.77(-1.08%)
May 10, 2011 71.80 71.88 71.09 71.75 166,606 +0.43(+0.60%)
May 09, 2011 70.25 71.42 70.06 71.32 270,649 +1.31(+1.87%)
May 06, 2011 69.42 70.60 69.42 70.01 242,981 +1.22(+1.77%)
May 05, 2011 69.85 70.09 68.74 68.79 268,556 -1.34(-1.91%)
May 04, 2011 70.91 71.51 69.82 70.13 207,716 -0.97(-1.36%)
May 03, 2011 71.66 72.02 70.52 71.10 644,153 -0.65(-0.90%)
May 02, 2011 71.86 71.86 71.66 71.75 303,874 +0.28(+0.39%)
Apr 29, 2011 72.27 72.74 71.47 71.47 1,160,103 -0.91(-1.26%)
Apr 28, 2011 72.36 72.64 71.61 72.38 158,063 +0.19(+0.27%)
Apr 27, 2011 70.53 72.21 70.45 72.18 225,228 +1.93(+2.74%)
Apr 26, 2011 69.55 70.57 69.39 70.26 90,057 +0.91(+1.31%)
Apr 25, 2011 69.33 69.45 68.74 69.35 310,626 -0.39(-0.56%)
Apr 21, 2011 69.72 69.83 69.14 69.73 181,360 +0.55(+0.80%)
Apr 20, 2011 68.91 69.20 68.52 69.18 323,436 +1.33(+1.96%)
Apr 19, 2011 68.76 68.76 67.50 67.85 167,597 -0.57(-0.84%)
Apr 18, 2011 68.80 68.80 67.61 68.43 296,088 -0.69(-0.99%)
Apr 15, 2011 67.80 69.11 67.59 69.11 136,830 +1.45(+2.15%)
Apr 14, 2011 66.19 67.67 66.01 67.66 121,873 +1.13(+1.70%)
Apr 13, 2011 66.50 66.70 66.03 66.53 155,854 +0.52(+0.78%)
Apr 12, 2011 65.87 66.06 65.66 66.01 61,779 -0.09(-0.13%)
Apr 11, 2011 66.44 66.44 65.66 66.10 110,557 +0.02(+0.03%)
Apr 08, 2011 66.71 66.71 65.79 66.08 169,434 +0.04(+0.06%)
Apr 07, 2011 66.72 66.72 65.87 66.04 128,718 -0.21(-0.32%)
Apr 06, 2011 66.44 66.77 65.97 66.26 531,060 +0.10(+0.15%)
Apr 05, 2011 65.37 66.48 65.36 66.16 172,940 +1.00(+1.53%)
Apr 04, 2011 65.39 65.45 65.07 65.16 88,488 +0.06(+0.09%)
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.