Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.74 20.74 20.58 20.60 95,292 -0.17(-0.80%)
Dec 30, 2010 20.86 20.86 20.75 20.76 148,568 -0.08(-0.38%)
Dec 29, 2010 20.88 20.94 20.84 20.84 165,109 -0.06(-0.28%)
Dec 28, 2010 21.04 21.04 20.88 20.90 1,043,911 -0.13(-0.61%)
Dec 27, 2010 20.99 21.09 20.90 21.03 78,254 +0.00(+0.02%)
Dec 23, 2010 21.04 21.04 20.95 21.02 71,382 +0.00(+0.00%)
Dec 22, 2010 21.01 21.09 21.01 21.02 578,566 +0.01(+0.06%)
Dec 21, 2010 20.77 21.03 20.77 21.01 225,074 +0.47(+2.31%)
Dec 20, 2010 20.65 20.65 20.42 20.54 394,021 +0.01(+0.03%)
Dec 17, 2010 20.50 20.65 20.32 20.53 180,695 +0.07(+0.34%)
Dec 16, 2010 20.21 20.46 20.17 20.46 260,840 +0.25(+1.24%)
Dec 15, 2010 20.12 20.42 20.11 20.21 92,484 +0.06(+0.32%)
Dec 14, 2010 20.04 20.20 19.93 20.15 85,932 +0.15(+0.74%)
Dec 13, 2010 20.16 20.22 19.99 20.00 829,762 -0.15(-0.75%)
Dec 10, 2010 19.92 20.18 19.92 20.15 1,562,627 +0.24(+1.23%)
Dec 09, 2010 20.02 20.02 19.90 19.90 339,539 -0.12(-0.59%)
Dec 08, 2010 20.11 20.19 20.01 20.02 112,581 -0.02(-0.10%)
Dec 07, 2010 20.13 20.19 20.02 20.04 248,809 +0.15(+0.74%)
Dec 06, 2010 19.96 19.96 19.78 19.89 290,159 -0.05(-0.25%)
Dec 03, 2010 19.84 19.97 19.80 19.94 297,028 +0.13(+0.68%)
Dec 02, 2010 19.67 19.82 19.59 19.81 597,549 +0.19(+0.98%)
Dec 01, 2010 19.60 19.77 19.60 19.62 304,235 +0.26(+1.35%)
Nov 30, 2010 19.32 19.49 19.32 19.36 221,456 -0.24(-1.22%)
Nov 29, 2010 19.53 19.61 19.32 19.59 334,528 -0.02(-0.10%)
Nov 26, 2010 19.53 19.66 19.50 19.61 27,741 -0.07(-0.33%)
Nov 24, 2010 19.45 19.68 19.68 19.68 62,659 +0.33(+1.72%)
Nov 23, 2010 19.33 19.43 19.25 19.35 144,868 -0.20(-1.02%)
Nov 22, 2010 19.39 19.65 19.35 19.54 502,997 +0.12(+0.64%)
Nov 19, 2010 19.27 19.44 19.23 19.42 332,157 +0.09(+0.46%)
Nov 18, 2010 19.21 19.48 19.21 19.33 333,946 +0.24(+1.28%)
Nov 17, 2010 19.02 19.20 19.00 19.09 329,747 +0.02(+0.10%)
Nov 16, 2010 19.12 19.29 18.96 19.07 651,939 -0.21(-1.08%)
Nov 15, 2010 19.20 19.38 19.20 19.28 134,690 +0.13(+0.70%)
Nov 12, 2010 19.20 19.33 19.05 19.14 139,153 -0.25(-1.31%)
Nov 11, 2010 19.13 19.47 19.13 19.40 299,160 +0.06(+0.29%)
Nov 10, 2010 19.22 19.35 19.07 19.34 124,121 +0.14(+0.73%)
Nov 09, 2010 19.45 19.45 19.15 19.20 70,212 -0.18(-0.93%)
Nov 08, 2010 19.36 19.46 19.26 19.38 193,764 -0.05(-0.25%)
Nov 05, 2010 19.46 19.51 19.30 19.43 298,113 -0.05(-0.23%)
Nov 04, 2010 19.58 19.68 19.43 19.48 314,379 +0.12(+0.62%)
Nov 03, 2010 19.39 19.41 19.18 19.36 582,327 +0.03(+0.14%)
Nov 02, 2010 19.43 19.43 19.20 19.33 606,127 +0.04(+0.20%)
Nov 01, 2010 19.40 19.52 19.21 19.29 174,561 -0.15(-0.77%)
Oct 29, 2010 19.33 19.49 19.33 19.44 367,838 +0.06(+0.33%)
Oct 28, 2010 19.36 19.53 19.27 19.38 197,730 +0.09(+0.48%)
Oct 27, 2010 18.93 19.28 18.90 19.28 710,185 +0.15(+0.77%)
Oct 25, 2010 19.52 19.70 19.13 19.14 2,110,098 -0.31(-1.58%)
Oct 22, 2010 19.35 19.48 19.31 19.44 344,999 +0.11(+0.59%)
Oct 21, 2010 19.40 19.53 19.15 19.33 911,251 +0.05(+0.24%)
Oct 20, 2010 19.42 19.47 19.16 19.28 1,661,429 -0.43(-2.19%)
Oct 19, 2010 19.92 20.01 19.60 19.71 433,787 -0.43(-2.12%)
Oct 18, 2010 20.04 20.14 20.01 20.14 115,592 +0.11(+0.54%)
Oct 15, 2010 20.09 20.09 19.87 20.03 281,020 +0.11(+0.54%)
Oct 14, 2010 19.96 20.02 19.83 19.93 329,180 -0.03(-0.15%)
Oct 13, 2010 20.05 20.12 19.95 19.96 454,993 -0.01(-0.03%)
Oct 12, 2010 19.77 19.98 19.63 19.96 90,848 +0.11(+0.58%)
Oct 11, 2010 19.89 19.97 19.82 19.85 130,366 -0.03(-0.13%)
Oct 08, 2010 19.87 19.94 19.59 19.87 155,134 +0.23(+1.15%)
Oct 07, 2010 19.60 19.68 19.46 19.65 272,162 +0.11(+0.59%)
Oct 06, 2010 19.77 19.77 19.46 19.54 223,337 -0.22(-1.12%)
Oct 05, 2010 19.48 19.81 19.46 19.76 210,333 +0.40(+2.06%)
Oct 04, 2010 19.31 19.41 19.20 19.36 433,027 -0.01(-0.03%)
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.