Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 22.85 23.37 22.58 23.23 784,339 +0.15(+0.66%)
Jul 28, 2011 23.01 23.59 23.01 23.08 582,820 +0.03(+0.13%)
Jul 27, 2011 23.59 23.66 22.99 23.05 807,845 -0.71(-2.97%)
Jul 26, 2011 24.03 24.03 23.70 23.75 489,650 -0.28(-1.18%)
Jul 25, 2011 24.47 24.47 24.02 24.04 446,368 -0.63(-2.55%)
Jul 22, 2011 24.66 24.69 24.62 24.67 710,433 +0.29(+1.21%)
Jul 21, 2011 24.11 24.50 24.06 24.37 864,367 +0.40(+1.68%)
Jul 20, 2011 24.41 24.46 23.89 23.97 457,924 -0.37(-1.53%)
Jul 19, 2011 24.03 24.37 24.03 24.34 626,650 +0.45(+1.90%)
Jul 18, 2011 24.18 24.22 23.65 23.89 317,962 -0.35(-1.46%)
Jul 15, 2011 24.30 24.30 24.05 24.25 416,412 +0.02(+0.07%)
Jul 14, 2011 24.44 24.74 24.14 24.23 523,992 -0.09(-0.38%)
Jul 13, 2011 24.21 24.57 24.20 24.32 632,512 +0.24(+1.02%)
Jul 12, 2011 24.01 24.32 23.86 24.07 156,576 -0.02(-0.08%)
Jul 11, 2011 24.26 24.48 24.02 24.09 504,026 -0.53(-2.16%)
Jul 08, 2011 24.36 24.63 24.36 24.63 235,281 +0.07(+0.28%)
Jul 07, 2011 24.51 24.61 24.31 24.56 501,426 +0.24(+0.98%)
Jul 06, 2011 24.18 24.35 24.12 24.32 374,747 +0.14(+0.59%)
Jul 05, 2011 24.21 24.25 24.00 24.17 950,279 +0.03(+0.11%)
Jul 01, 2011 23.90 24.16 23.76 24.15 546,187 +0.28(+1.16%)
Jun 30, 2011 24.02 24.10 23.84 23.87 382,955 -0.06(-0.25%)
Jun 29, 2011 23.96 23.99 23.65 23.93 563,510 +0.10(+0.41%)
Jun 28, 2011 23.42 23.88 23.33 23.83 633,860 +0.55(+2.34%)
Jun 27, 2011 23.01 23.33 22.94 23.29 254,736 +0.20(+0.88%)
Jun 24, 2011 23.34 23.34 22.90 23.08 473,865 -0.15(-0.63%)
Jun 23, 2011 22.84 23.25 22.62 23.23 547,985 +0.16(+0.68%)
Jun 22, 2011 23.15 23.34 23.07 23.07 382,866 -0.14(-0.59%)
Jun 21, 2011 22.97 23.26 22.91 23.21 454,132 +0.39(+1.69%)
Jun 20, 2011 22.86 22.90 22.70 22.83 2,161,867 +0.15(+0.68%)
Jun 17, 2011 23.15 23.16 22.63 22.67 1,227,320 -0.22(-0.97%)
Jun 16, 2011 22.94 23.12 22.61 22.89 482,134 -0.03(-0.14%)
Jun 15, 2011 23.01 23.42 22.91 22.93 393,105 -0.24(-1.03%)
Jun 14, 2011 23.17 23.28 23.07 23.17 325,668 +0.17(+0.75%)
Jun 13, 2011 23.14 23.33 22.87 22.99 659,084 -0.13(-0.56%)
Jun 10, 2011 23.63 23.63 23.09 23.12 582,869 -0.49(-2.06%)
Jun 09, 2011 23.60 23.81 23.35 23.61 970,379 -0.02(-0.10%)
Jun 08, 2011 23.65 23.79 23.48 23.63 2,031,543 +0.00(+0.01%)
Jun 07, 2011 23.48 23.78 23.41 23.63 322,963 +0.33(+1.42%)
Jun 06, 2011 23.79 23.79 23.24 23.30 968,695 -0.50(-2.11%)
Jun 03, 2011 24.02 24.10 23.76 23.80 641,682 +0.17(+0.73%)
May 24, 2011 23.99 23.99 23.62 23.63 428,850 -0.25(-1.04%)
May 23, 2011 23.72 23.92 23.62 23.88 615,974 -0.26(-1.09%)
May 20, 2011 24.07 24.27 23.94 24.14 631,091 +0.11(+0.44%)
May 19, 2011 24.24 24.29 23.76 24.03 909,805 -0.13(-0.55%)
May 18, 2011 23.88 24.18 23.84 24.17 350,656 +0.35(+1.45%)
May 17, 2011 23.70 23.86 23.55 23.82 329,787 +0.03(+0.14%)
May 16, 2011 24.06 24.13 23.76 23.79 1,272,529 -0.33(-1.38%)
May 13, 2011 24.32 24.40 24.02 24.12 634,739 -0.14(-0.58%)
May 12, 2011 23.77 24.27 23.64 24.26 564,499 +0.34(+1.41%)
May 11, 2011 24.20 24.20 23.77 23.93 642,013 -0.26(-1.08%)
May 10, 2011 24.20 24.23 23.97 24.19 494,198 +0.14(+0.60%)
May 09, 2011 23.68 24.08 23.62 24.04 802,819 +0.44(+1.87%)
May 06, 2011 23.40 23.80 23.40 23.60 720,748 +0.41(+1.77%)
May 05, 2011 23.55 23.63 23.17 23.19 796,611 -0.45(-1.91%)
May 04, 2011 23.90 24.11 23.54 23.64 616,142 -0.33(-1.36%)
May 03, 2011 24.16 24.28 23.77 23.97 1,910,732 -0.22(-0.90%)
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.