Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.60 21.02 20.43 20.62 647,691 -0.06(-0.28%)
Aug 30, 2011 20.17 20.79 20.16 20.68 817,098 +0.28(+1.38%)
Aug 29, 2011 19.89 20.42 19.89 20.40 635,652 +0.76(+3.86%)
Aug 26, 2011 19.04 19.67 18.70 19.64 701,922 +0.49(+2.56%)
Aug 25, 2011 19.70 19.86 19.11 19.15 752,576 -0.49(-2.49%)
Aug 24, 2011 19.54 19.70 19.18 19.64 1,197,821 +0.02(+0.10%)
Aug 23, 2011 18.92 19.64 18.66 19.62 716,127 +0.86(+4.56%)
Aug 22, 2011 19.47 19.56 18.67 18.76 900,464 -0.28(-1.46%)
Aug 19, 2011 18.75 19.37 18.68 19.04 878,162 +0.01(+0.07%)
Aug 18, 2011 19.56 19.56 18.83 19.03 1,395,579 -1.02(-5.08%)
Aug 17, 2011 20.12 20.50 19.79 20.05 939,654 -0.13(-0.65%)
Aug 16, 2011 20.17 20.36 19.95 20.18 1,871,980 -0.17(-0.82%)
Aug 15, 2011 19.81 20.37 19.81 20.34 1,418,230 +0.78(+4.01%)
Aug 12, 2011 19.24 19.78 19.13 19.56 712,868 +0.44(+2.31%)
Aug 11, 2011 18.49 19.38 18.28 19.12 2,018,735 +0.71(+3.87%)
Aug 10, 2011 19.18 19.19 18.30 18.41 1,711,807 -0.94(-4.88%)
Aug 09, 2011 19.11 19.35 17.98 19.35 3,017,043 +1.28(+7.06%)
Aug 08, 2011 18.65 19.06 17.86 18.08 2,117,485 -1.42(-7.30%)
Aug 05, 2011 19.81 20.13 18.84 19.50 1,609,642 -0.23(-1.17%)
Aug 04, 2011 21.42 21.42 19.73 19.73 3,434,852 -2.22(-10.10%)
Aug 03, 2011 22.05 22.21 21.12 21.95 2,004,303 -0.12(-0.55%)
Aug 02, 2011 22.79 23.15 22.05 22.07 1,449,519 -0.86(-3.75%)
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.