Skip to main content

S&P Biotech SPDR (NY: XBI )

95.74 +0.83 (+0.87%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.88 21.09 20.66 21.06 653,970 +0.86(+4.23%)
Nov 29, 2011 20.32 20.39 20.13 20.21 340,321 -0.08(-0.40%)
Nov 28, 2011 19.90 20.29 19.76 20.29 1,060,520 +0.99(+5.15%)
Nov 25, 2011 19.38 19.59 19.30 19.30 137,206 -0.20(-1.01%)
Nov 23, 2011 19.77 19.85 19.49 19.49 785,755 -0.51(-2.57%)
Nov 22, 2011 19.67 20.10 19.67 20.01 631,336 +0.26(+1.29%)
Nov 21, 2011 19.39 19.84 19.36 19.75 1,905,232 +0.50(+2.58%)
Nov 18, 2011 19.50 19.50 19.21 19.25 555,599 -0.17(-0.86%)
Nov 17, 2011 19.64 19.84 19.36 19.42 372,814 -0.30(-1.52%)
Nov 16, 2011 19.76 20.12 19.67 19.72 571,762 -0.26(-1.29%)
Nov 15, 2011 19.88 20.07 19.72 19.98 281,333 +0.01(+0.05%)
Nov 14, 2011 19.81 20.08 19.81 19.97 285,295 -0.05(-0.24%)
Nov 11, 2011 19.77 20.06 19.73 20.02 457,175 +0.43(+2.18%)
Nov 10, 2011 19.94 20.00 19.41 19.59 591,020 -0.10(-0.52%)
Nov 09, 2011 19.97 20.15 19.69 19.69 719,889 -0.65(-3.21%)
Nov 08, 2011 20.52 20.52 19.98 20.34 747,109 -0.18(-0.86%)
Nov 07, 2011 20.71 20.81 20.13 20.52 1,006,799 -0.22(-1.06%)
Nov 04, 2011 20.71 20.93 20.63 20.74 1,142,645 -0.25(-1.20%)
Nov 03, 2011 21.13 21.13 20.56 20.99 694,562 +0.31(+1.48%)
Nov 02, 2011 20.92 20.92 20.30 20.69 299,565 +0.10(+0.50%)
Nov 01, 2011 20.68 20.89 20.43 20.58 1,240,743 -0.76(-3.54%)
Oct 31, 2011 21.69 21.69 21.34 21.34 501,333 -0.53(-2.41%)
Oct 28, 2011 21.48 21.96 21.48 21.86 389,417 +0.10(+0.47%)
Oct 27, 2011 21.57 21.94 21.26 21.76 2,161,852 +0.82(+3.91%)
Oct 26, 2011 21.15 21.19 20.39 20.94 376,017 +0.15(+0.71%)
Oct 25, 2011 21.31 21.31 20.77 20.79 432,610 -0.68(-3.17%)
Oct 24, 2011 20.82 21.50 20.82 21.47 637,987 +0.55(+2.61%)
Oct 21, 2011 20.75 20.97 20.59 20.93 244,066 +0.39(+1.89%)
Oct 20, 2011 20.36 20.56 20.06 20.54 266,552 +0.27(+1.32%)
Oct 19, 2011 20.47 20.82 20.21 20.27 796,000 -0.21(-1.04%)
Oct 18, 2011 20.17 20.64 19.85 20.49 954,174 +0.38(+1.91%)
Oct 17, 2011 20.60 20.69 20.05 20.10 462,876 -0.65(-3.14%)
Oct 14, 2011 20.80 20.80 20.41 20.75 1,078,090 +0.19(+0.91%)
Oct 13, 2011 20.07 20.63 20.06 20.57 512,821 +0.37(+1.84%)
Oct 12, 2011 20.42 20.52 20.13 20.20 560,823 -0.03(-0.16%)
Oct 11, 2011 20.12 20.44 20.10 20.23 465,522 -0.01(-0.06%)
Oct 10, 2011 20.05 20.38 19.95 20.24 966,458 +0.47(+2.37%)
Oct 07, 2011 20.21 20.21 19.77 19.77 788,537 -0.37(-1.83%)
Oct 06, 2011 19.79 20.16 19.77 20.14 977,243 +0.54(+2.77%)
Oct 05, 2011 19.16 19.70 18.90 19.60 1,281,961 +0.54(+2.83%)
Oct 04, 2011 18.09 19.08 18.07 19.06 1,359,980 +0.76(+4.16%)
Oct 03, 2011 19.11 19.37 18.29 18.30 1,071,395 -0.91(-4.74%)
Sep 30, 2011 19.26 19.67 19.18 19.21 1,165,850 -0.32(-1.64%)
Sep 29, 2011 19.93 19.98 18.95 19.53 1,152,698 +0.01(+0.05%)
Sep 28, 2011 20.36 20.42 19.52 19.52 2,429,613 -0.72(-3.54%)
Sep 27, 2011 20.26 20.60 20.14 20.23 816,355 +0.25(+1.26%)
Sep 26, 2011 19.98 20.16 19.49 19.98 1,563,573 +0.13(+0.63%)
Sep 23, 2011 19.34 19.93 19.34 19.86 1,198,705 +0.33(+1.69%)
Sep 22, 2011 19.44 19.84 19.19 19.53 1,057,738 -0.52(-2.59%)
Sep 21, 2011 20.41 20.84 20.03 20.05 801,431 -0.40(-1.94%)
Sep 20, 2011 20.51 20.85 20.36 20.44 403,752 +0.05(+0.22%)
Sep 19, 2011 20.32 20.60 20.17 20.40 1,082,139 -0.18(-0.89%)
Sep 16, 2011 20.66 20.77 20.44 20.58 1,339,338 -0.08(-0.38%)
Sep 15, 2011 20.70 20.70 20.31 20.66 383,131 +0.21(+1.01%)
Sep 14, 2011 20.33 20.70 20.08 20.45 427,976 +0.24(+1.17%)
Sep 13, 2011 19.82 20.29 19.82 20.22 551,813 +0.32(+1.61%)
Sep 12, 2011 19.52 19.92 19.42 19.90 663,835 +0.10(+0.51%)
Sep 09, 2011 20.23 20.30 19.62 19.80 649,571 -0.70(-3.42%)
Sep 08, 2011 20.45 20.73 20.31 20.50 618,692 -0.08(-0.39%)
Sep 07, 2011 20.09 20.58 19.96 20.58 826,129 +0.78(+3.95%)
Sep 06, 2011 19.04 19.82 19.04 19.80 875,550 +0.27(+1.41%)
Sep 02, 2011 19.57 20.09 19.43 19.52 1,250,874 -0.42(-2.12%)
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.