Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 64.05 64.67 63.92 64.31 311,205 +0.16(+0.26%)
Dec 29, 2011 63.45 64.24 63.37 64.14 87,221 +0.66(+1.04%)
Dec 28, 2011 64.45 64.45 63.42 63.49 48,932 -0.90(-1.40%)
Dec 27, 2011 63.22 64.58 63.18 64.39 94,727 +0.83(+1.31%)
Dec 23, 2011 63.68 63.71 63.20 63.55 84,346 +0.60(+0.95%)
Dec 21, 2011 62.27 63.01 61.80 62.95 150,873 +0.26(+0.42%)
Dec 20, 2011 61.63 62.69 61.63 62.69 138,833 +2.09(+3.45%)
Dec 19, 2011 61.17 61.91 60.48 60.60 132,752 -0.22(-0.37%)
Dec 16, 2011 60.52 61.12 60.37 60.82 127,908 +0.58(+0.96%)
Dec 15, 2011 60.65 60.72 60.01 60.24 69,172 +0.21(+0.35%)
Dec 14, 2011 60.25 60.80 59.89 60.03 107,581 -0.72(-1.18%)
Dec 13, 2011 62.24 62.26 60.46 60.75 195,282 -0.75(-1.21%)
Dec 12, 2011 61.32 61.60 60.94 61.49 158,626 -0.75(-1.20%)
Dec 09, 2011 61.36 62.52 60.87 62.24 76,438 +0.95(+1.55%)
Dec 08, 2011 62.22 62.41 61.22 61.29 99,380 -1.21(-1.94%)
Dec 07, 2011 62.73 62.83 61.78 62.50 97,647 -0.51(-0.81%)
Dec 06, 2011 63.53 63.53 62.63 63.01 392,707 -0.39(-0.61%)
Dec 05, 2011 64.25 64.25 63.10 63.40 115,945 +0.16(+0.25%)
Dec 02, 2011 64.19 64.19 63.14 63.24 133,276 -0.37(-0.58%)
Dec 01, 2011 62.86 63.88 62.76 63.61 106,879 +0.41(+0.64%)
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%)
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.