Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.18 20.37 20.12 20.20 137,649 +0.03(+0.16%)
Feb 25, 2011 19.95 20.17 19.92 20.16 80,572 +0.30(+1.49%)
Feb 24, 2011 19.78 19.96 19.68 19.87 149,394 +0.11(+0.57%)
Feb 23, 2011 20.04 20.07 19.74 19.75 157,947 -0.15(-0.76%)
Feb 22, 2011 20.18 20.30 19.88 19.91 81,529 -0.50(-2.45%)
Feb 18, 2011 20.46 20.48 20.28 20.41 512,836 -0.07(-0.35%)
Feb 17, 2011 20.42 20.52 20.36 20.48 132,998 +0.06(+0.28%)
Feb 16, 2011 20.35 20.47 20.34 20.42 136,186 +0.11(+0.56%)
Feb 15, 2011 20.26 20.36 20.24 20.31 44,482 +0.00(+0.02%)
Feb 14, 2011 20.05 20.32 20.05 20.30 99,399 +0.15(+0.77%)
Feb 11, 2011 20.13 20.18 19.95 20.15 702,831 -0.03(-0.14%)
Feb 10, 2011 19.93 20.20 19.91 20.18 81,889 +0.14(+0.67%)
Feb 09, 2011 20.19 20.19 19.97 20.04 154,592 -0.20(-0.99%)
Feb 08, 2011 20.18 20.25 20.09 20.24 421,290 +0.05(+0.27%)
Feb 07, 2011 20.28 20.43 20.18 20.19 139,706 -0.05(-0.25%)
Feb 04, 2011 20.10 20.30 20.10 20.24 208,165 +0.15(+0.74%)
Feb 03, 2011 20.10 20.18 19.93 20.09 169,494 -0.04(-0.21%)
Feb 02, 2011 19.98 20.19 19.98 20.13 254,389 +0.08(+0.40%)
Feb 01, 2011 20.33 20.33 20.03 20.05 216,812 +0.10(+0.50%)
Jan 31, 2011 19.87 20.07 19.78 19.95 230,260 +0.14(+0.70%)
Jan 28, 2011 20.48 20.48 19.81 19.81 444,461 -0.67(-3.26%)
Jan 27, 2011 20.53 20.64 20.43 20.48 79,212 -0.04(-0.20%)
Jan 26, 2011 20.32 20.56 20.23 20.52 164,816 +0.33(+1.63%)
Jan 25, 2011 20.17 20.19 20.08 20.19 82,016 -0.01(-0.04%)
Jan 24, 2011 20.10 20.31 20.08 20.20 501,172 +0.13(+0.64%)
Jan 21, 2011 20.43 20.43 20.07 20.07 548,402 -0.28(-1.38%)
Jan 20, 2011 20.30 20.42 20.13 20.35 884,727 -0.02(-0.11%)
Jan 19, 2011 20.88 20.93 20.31 20.38 568,624 -0.55(-2.64%)
Jan 18, 2011 20.73 20.94 20.73 20.93 121,954 +0.15(+0.70%)
Jan 14, 2011 20.74 20.83 20.71 20.78 221,524 +0.04(+0.17%)
Jan 13, 2011 20.91 20.91 20.69 20.75 346,489 -0.02(-0.08%)
Jan 12, 2011 20.87 20.87 20.61 20.76 227,373 +0.03(+0.14%)
Jan 11, 2011 20.62 20.76 20.61 20.74 122,849 +0.17(+0.83%)
Jan 10, 2011 20.52 20.61 20.41 20.56 284,440 -0.01(-0.03%)
Jan 07, 2011 20.62 20.62 20.43 20.57 52,859 -0.05(-0.23%)
Jan 06, 2011 20.74 20.74 20.56 20.62 220,331 -0.07(-0.34%)
Jan 05, 2011 20.34 20.71 20.34 20.69 216,601 +0.22(+1.07%)
Jan 04, 2011 20.64 20.64 20.38 20.47 134,293 -0.15(-0.75%)
Jan 03, 2011 20.51 20.75 20.51 20.63 203,899 +0.26(+1.30%)
Dec 31, 2010 20.50 20.51 20.35 20.36 96,394 -0.16(-0.80%)
Dec 30, 2010 20.62 20.62 20.51 20.53 150,286 -0.08(-0.38%)
Dec 29, 2010 20.64 20.70 20.60 20.60 167,019 -0.06(-0.28%)
Dec 28, 2010 20.80 20.80 20.64 20.66 1,055,985 -0.13(-0.61%)
Dec 27, 2010 20.75 20.84 20.66 20.79 79,159 +0.00(+0.02%)
Dec 23, 2010 20.80 20.80 20.71 20.78 72,207 +0.00(+0.00%)
Dec 22, 2010 20.77 20.85 20.77 20.78 585,257 +0.01(+0.06%)
Dec 21, 2010 20.54 20.79 20.54 20.77 227,677 +0.47(+2.31%)
Dec 20, 2010 20.42 20.42 20.19 20.30 398,578 +0.01(+0.03%)
Dec 17, 2010 20.26 20.41 20.09 20.30 182,785 +0.07(+0.33%)
Dec 16, 2010 19.97 20.23 19.94 20.23 263,856 +0.25(+1.24%)
Dec 15, 2010 19.89 20.18 19.88 19.98 93,553 +0.06(+0.32%)
Dec 14, 2010 19.81 19.97 19.70 19.92 86,926 +0.15(+0.74%)
Dec 13, 2010 19.93 19.99 19.76 19.77 839,358 -0.15(-0.75%)
Dec 10, 2010 19.69 19.95 19.69 19.92 1,580,699 +0.24(+1.23%)
Dec 09, 2010 19.79 19.79 19.68 19.68 343,465 -0.12(-0.59%)
Dec 08, 2010 19.88 19.96 19.78 19.79 113,883 -0.02(-0.10%)
Dec 07, 2010 19.90 19.96 19.79 19.81 251,687 +0.15(+0.74%)
Dec 06, 2010 19.73 19.73 19.56 19.67 293,515 -0.05(-0.25%)
Dec 03, 2010 19.61 19.74 19.58 19.72 300,464 +0.13(+0.68%)
Dec 02, 2010 19.44 19.59 19.37 19.58 604,460 +0.19(+0.98%)
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.