Skip to main content

S&P Biotech SPDR (NY: XBI )

101.85 +0.90 (+0.89%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.59 21.80 21.55 21.68 923,119 +0.06(+0.26%)
Dec 29, 2011 21.39 21.66 21.36 21.62 258,723 +0.22(+1.04%)
Dec 28, 2011 21.73 21.73 21.38 21.40 145,147 -0.30(-1.40%)
Dec 27, 2011 21.31 21.77 21.30 21.71 280,986 +0.28(+1.31%)
Dec 23, 2011 21.47 21.48 21.30 21.43 250,194 +0.20(+0.95%)
Dec 21, 2011 20.99 21.24 20.83 21.22 447,532 +0.09(+0.42%)
Dec 20, 2011 20.78 21.14 20.78 21.14 411,818 +0.71(+3.45%)
Dec 19, 2011 20.62 20.87 20.39 20.43 393,779 -0.08(-0.37%)
Dec 16, 2011 20.40 20.61 20.35 20.50 379,412 +0.20(+0.97%)
Dec 15, 2011 20.45 20.47 20.23 20.31 205,184 +0.07(+0.35%)
Dec 14, 2011 20.31 20.50 20.19 20.24 319,116 -0.24(-1.18%)
Dec 13, 2011 20.98 20.99 20.38 20.48 579,261 -0.25(-1.21%)
Dec 12, 2011 20.67 20.77 20.54 20.73 470,530 -0.25(-1.20%)
Dec 09, 2011 20.68 21.08 20.52 20.98 226,737 +0.32(+1.55%)
Dec 08, 2011 20.98 21.04 20.64 20.66 294,790 -0.41(-1.94%)
Dec 07, 2011 21.15 21.18 20.83 21.07 289,647 -0.17(-0.81%)
Dec 06, 2011 21.42 21.42 21.12 21.24 1,164,875 -0.13(-0.61%)
Dec 05, 2011 21.66 21.66 21.27 21.37 343,924 +0.05(+0.25%)
Dec 02, 2011 21.64 21.64 21.29 21.32 395,335 -0.12(-0.58%)
Dec 01, 2011 21.19 21.54 21.16 21.45 317,034 +0.14(+0.64%)
Nov 30, 2011 21.12 21.34 20.90 21.31 646,494 +0.87(+4.23%)
Nov 29, 2011 20.55 20.63 20.36 20.44 336,430 -0.08(-0.40%)
Nov 28, 2011 20.13 20.52 19.99 20.52 1,048,395 +1.01(+5.15%)
Nov 25, 2011 19.60 19.82 19.52 19.52 135,637 -0.20(-1.01%)
Nov 23, 2011 20.00 20.08 19.72 19.72 776,771 -0.52(-2.57%)
Nov 22, 2011 19.89 20.34 19.89 20.24 624,118 +0.26(+1.29%)
Nov 21, 2011 19.61 20.07 19.59 19.98 1,883,450 +0.50(+2.58%)
Nov 18, 2011 19.72 19.72 19.43 19.48 549,247 -0.17(-0.86%)
Nov 17, 2011 19.86 20.07 19.58 19.65 368,551 -0.30(-1.52%)
Nov 16, 2011 19.99 20.35 19.90 19.95 565,225 -0.26(-1.29%)
Nov 15, 2011 20.11 20.30 19.95 20.21 278,116 +0.01(+0.05%)
Nov 14, 2011 20.04 20.31 20.04 20.20 282,033 -0.05(-0.24%)
Nov 11, 2011 20.00 20.30 19.96 20.25 451,948 +0.43(+2.18%)
Nov 10, 2011 20.17 20.23 19.63 19.82 584,263 -0.10(-0.52%)
Nov 09, 2011 20.20 20.39 19.92 19.92 711,658 -0.66(-3.20%)
Nov 08, 2011 20.75 20.75 20.21 20.58 738,567 -0.18(-0.87%)
Nov 07, 2011 20.95 21.05 20.37 20.76 995,288 -0.22(-1.06%)
Nov 04, 2011 20.95 21.17 20.86 20.98 1,129,581 -0.25(-1.20%)
Nov 03, 2011 21.37 21.37 20.80 21.24 686,621 +0.31(+1.48%)
Nov 02, 2011 21.16 21.16 20.54 20.93 296,140 +0.10(+0.50%)
Nov 01, 2011 20.92 21.13 20.67 20.82 1,226,558 -0.76(-3.54%)
Oct 31, 2011 21.94 21.94 21.59 21.59 495,601 -0.53(-2.41%)
Oct 28, 2011 21.73 22.22 21.73 22.12 384,964 +0.10(+0.47%)
Oct 27, 2011 21.82 22.19 21.50 22.01 2,137,135 +0.83(+3.91%)
Oct 26, 2011 21.39 21.43 20.63 21.18 371,718 +0.15(+0.71%)
Oct 25, 2011 21.55 21.55 21.01 21.03 427,664 -0.69(-3.17%)
Oct 24, 2011 21.06 21.75 21.06 21.72 630,693 +0.55(+2.61%)
Oct 21, 2011 20.99 21.22 20.83 21.17 241,275 +0.39(+1.89%)
Oct 20, 2011 20.59 20.80 20.30 20.78 263,504 +0.27(+1.32%)
Oct 19, 2011 20.71 21.06 20.44 20.51 786,900 -0.22(-1.04%)
Oct 18, 2011 20.40 20.88 20.08 20.72 943,265 +0.39(+1.91%)
Oct 17, 2011 20.84 20.93 20.28 20.34 457,584 -0.66(-3.14%)
Oct 14, 2011 21.04 21.04 20.65 20.99 1,065,764 +0.19(+0.91%)
Oct 13, 2011 20.30 20.86 20.29 20.81 506,957 +0.38(+1.84%)
Oct 12, 2011 20.66 20.76 20.36 20.43 554,411 -0.03(-0.16%)
Oct 11, 2011 20.35 20.68 20.33 20.46 460,199 -0.01(-0.06%)
Oct 10, 2011 20.28 20.62 20.18 20.48 955,409 +0.47(+2.37%)
Oct 07, 2011 20.44 20.44 20.00 20.00 779,521 -0.37(-1.83%)
Oct 06, 2011 20.02 20.39 20.00 20.37 966,070 +0.55(+2.77%)
Oct 05, 2011 19.38 19.93 19.11 19.83 1,267,304 +0.55(+2.83%)
Oct 04, 2011 18.30 19.30 18.28 19.28 1,344,432 +0.77(+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.