Skip to main content

S&P Biotech SPDR (NY: XBI )

67.40 -2.74 (-3.91%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 66.13 66.77 66.00 66.40 301,408 +0.17(+0.26%)
Dec 29, 2011 65.51 66.33 65.43 66.23 84,476 +0.68(+1.04%)
Dec 28, 2011 66.55 66.55 65.48 65.55 47,392 -0.93(-1.40%)
Dec 27, 2011 65.28 66.68 65.23 66.48 91,745 +0.86(+1.31%)
Dec 23, 2011 65.75 65.78 65.25 65.62 81,691 +0.62(+0.95%)
Dec 21, 2011 64.29 65.06 63.81 65.00 146,124 +0.27(+0.42%)
Dec 20, 2011 63.63 64.73 63.63 64.73 134,463 +2.16(+3.45%)
Dec 19, 2011 63.16 63.92 62.45 62.57 128,573 -0.23(-0.37%)
Dec 16, 2011 62.49 63.11 62.33 62.80 123,882 +0.60(+0.96%)
Dec 15, 2011 62.62 62.69 61.96 62.20 66,995 +0.22(+0.35%)
Dec 14, 2011 62.21 62.78 61.84 61.98 104,195 -0.74(-1.18%)
Dec 13, 2011 64.26 64.28 62.43 62.72 189,135 -0.77(-1.21%)
Dec 12, 2011 63.31 63.60 62.92 63.49 153,633 -0.77(-1.20%)
Dec 09, 2011 63.35 64.55 62.85 64.26 74,032 +0.98(+1.55%)
Dec 08, 2011 64.24 64.44 63.21 63.28 96,252 -1.25(-1.94%)
Dec 07, 2011 64.77 64.87 63.79 64.53 94,573 -0.53(-0.81%)
Dec 06, 2011 65.59 65.59 64.67 65.06 380,344 -0.40(-0.61%)
Dec 05, 2011 66.34 66.34 65.15 65.46 112,295 +0.16(+0.25%)
Dec 02, 2011 66.28 66.28 65.19 65.30 129,081 -0.38(-0.58%)
Dec 01, 2011 64.90 65.96 64.80 65.68 103,515 +0.42(+0.64%)
Nov 30, 2011 64.68 65.35 64.01 65.26 211,087 +2.65(+4.23%)
Nov 29, 2011 62.94 63.17 62.35 62.61 109,848 -0.25(-0.40%)
Nov 28, 2011 61.64 62.86 61.21 62.86 342,312 +3.08(+5.15%)
Nov 25, 2011 60.04 60.70 59.78 59.78 44,287 -0.61(-1.01%)
Nov 23, 2011 61.26 61.49 60.39 60.39 253,624 -1.59(-2.57%)
Nov 22, 2011 60.93 62.28 60.93 61.98 203,781 +0.79(+1.29%)
Nov 21, 2011 60.07 61.46 59.99 61.19 614,966 +1.54(+2.58%)
Nov 18, 2011 60.40 60.40 59.50 59.65 179,335 -0.52(-0.86%)
Nov 17, 2011 60.84 61.47 59.98 60.17 120,336 -0.93(-1.52%)
Nov 16, 2011 61.23 62.32 60.94 61.10 184,552 -0.80(-1.29%)
Nov 15, 2011 61.58 62.18 61.10 61.90 90,808 +0.03(+0.05%)
Nov 14, 2011 61.38 62.20 61.38 61.87 92,087 -0.15(-0.24%)
Nov 11, 2011 61.24 62.16 61.13 62.02 147,566 +1.33(+2.18%)
Nov 10, 2011 61.78 61.95 60.12 60.70 190,768 -0.31(-0.52%)
Nov 09, 2011 61.87 62.44 61.00 61.01 232,364 -2.02(-3.20%)
Nov 08, 2011 63.56 63.56 61.91 63.03 241,150 -0.55(-0.87%)
Nov 07, 2011 64.15 64.46 62.38 63.58 324,972 -0.68(-1.06%)
Nov 04, 2011 64.15 64.85 63.90 64.26 368,820 -0.78(-1.20%)
Nov 03, 2011 65.45 65.45 63.69 65.04 224,189 +0.95(+1.48%)
Nov 02, 2011 64.82 64.82 62.90 64.09 96,693 +0.32(+0.50%)
Nov 01, 2011 64.06 64.72 63.30 63.77 400,484 -2.34(-3.54%)
Oct 31, 2011 67.19 67.19 66.11 66.11 161,819 -1.63(-2.41%)
Oct 28, 2011 66.55 68.04 66.55 67.74 125,695 +0.32(+0.47%)
Oct 27, 2011 66.82 67.97 65.86 67.42 697,797 +2.54(+3.91%)
Oct 26, 2011 65.52 65.64 63.18 64.88 121,370 +0.46(+0.71%)
Oct 25, 2011 66.01 66.01 64.36 64.42 139,637 -2.11(-3.17%)
Oct 24, 2011 64.50 66.61 64.50 66.53 205,928 +1.69(+2.61%)
Oct 21, 2011 64.29 64.98 63.79 64.84 78,779 +1.20(+1.89%)
Oct 20, 2011 63.07 63.70 62.16 63.64 86,037 +0.83(+1.32%)
Oct 19, 2011 63.43 64.49 62.60 62.81 256,931 -0.66(-1.04%)
Oct 18, 2011 62.49 63.94 61.49 63.47 307,986 +1.19(+1.91%)
Oct 17, 2011 63.83 64.09 62.12 62.28 149,406 -2.02(-3.14%)
Oct 14, 2011 64.44 64.44 63.25 64.30 347,983 +0.58(+0.91%)
Oct 13, 2011 62.18 63.90 62.15 63.72 165,527 +1.15(+1.84%)
Oct 12, 2011 63.26 63.58 62.37 62.57 181,021 -0.10(-0.16%)
Oct 11, 2011 62.32 63.33 62.27 62.67 150,260 -0.04(-0.06%)
Oct 10, 2011 62.12 63.14 61.80 62.71 311,951 +1.45(+2.37%)
Oct 07, 2011 62.60 62.60 61.25 61.26 254,522 -1.14(-1.83%)
Oct 06, 2011 61.31 62.46 61.26 62.40 315,432 +1.68(+2.77%)
Oct 05, 2011 59.37 61.03 58.54 60.72 413,788 +1.67(+2.83%)
Oct 04, 2011 56.04 59.12 55.98 59.05 438,971 +2.36(+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.