Skip to main content

S&P Biotech SPDR (NY: XBI )

71.46 +3.00 (+4.38%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 73.48 73.48 72.35 72.37 140,024 -0.76(-1.04%)
May 23, 2011 72.64 73.27 72.33 73.13 201,122 -0.81(-1.09%)
May 20, 2011 73.73 74.34 73.31 73.94 206,058 +0.33(+0.44%)
May 19, 2011 74.24 74.39 72.76 73.61 297,061 -0.41(-0.55%)
May 18, 2011 73.14 74.07 73.00 74.02 114,493 +1.06(+1.45%)
May 17, 2011 72.60 73.08 72.12 72.96 107,679 +0.10(+0.14%)
May 16, 2011 73.68 73.89 72.76 72.86 415,494 -1.02(-1.38%)
May 13, 2011 74.49 74.74 73.57 73.88 207,249 -0.43(-0.58%)
May 12, 2011 72.79 74.34 72.39 74.31 184,315 +1.03(+1.41%)
May 11, 2011 74.13 74.13 72.80 73.28 209,624 -0.80(-1.08%)
May 10, 2011 74.13 74.22 73.40 74.08 161,361 +0.44(+0.60%)
May 09, 2011 72.53 73.74 72.34 73.64 262,129 +1.35(+1.87%)
May 06, 2011 71.68 72.89 71.68 72.29 235,332 +1.26(+1.77%)
May 05, 2011 72.12 72.37 70.97 71.03 260,102 -1.38(-1.91%)
May 04, 2011 73.21 73.83 72.09 72.41 201,177 -1.00(-1.36%)
May 03, 2011 73.99 74.36 72.81 73.41 623,874 -0.67(-0.90%)
May 02, 2011 74.20 74.20 73.99 74.08 294,308 +0.29(+0.39%)
Apr 29, 2011 74.62 75.10 73.79 73.79 1,123,581 -0.94(-1.26%)
Apr 28, 2011 74.71 75.00 73.94 74.73 153,087 +0.20(+0.27%)
Apr 27, 2011 72.82 74.56 72.74 74.53 218,138 +1.99(+2.74%)
Apr 26, 2011 71.81 72.86 71.65 72.54 87,222 +0.94(+1.31%)
Apr 25, 2011 71.58 71.71 70.97 71.60 300,847 -0.40(-0.56%)
Apr 21, 2011 71.99 72.10 71.39 72.00 175,651 +0.57(+0.80%)
Apr 20, 2011 71.15 71.45 70.75 71.43 313,254 +1.37(+1.96%)
Apr 19, 2011 71.00 71.00 69.69 70.06 162,321 -0.59(-0.84%)
Apr 18, 2011 71.04 71.04 69.81 70.65 286,767 -0.71(-0.99%)
Apr 15, 2011 70.00 71.36 69.79 71.36 132,523 +1.50(+2.15%)
Apr 14, 2011 68.34 69.87 68.15 69.86 118,037 +1.17(+1.70%)
Apr 13, 2011 68.66 68.87 68.18 68.69 150,948 +0.53(+0.78%)
Apr 12, 2011 68.01 68.21 67.79 68.16 59,835 -0.09(-0.13%)
Apr 11, 2011 68.60 68.60 67.79 68.25 107,077 +0.02(+0.03%)
Apr 08, 2011 68.88 68.88 67.93 68.23 164,100 +0.04(+0.06%)
Apr 07, 2011 68.89 68.89 68.01 68.19 124,666 -0.22(-0.32%)
Apr 06, 2011 68.60 68.94 68.11 68.41 514,341 +0.10(+0.15%)
Apr 05, 2011 67.49 68.64 67.48 68.31 167,496 +1.03(+1.53%)
Apr 04, 2011 67.52 67.58 67.19 67.28 85,703 +0.06(+0.09%)
Apr 01, 2011 67.19 67.23 66.84 67.22 348,736 +0.45(+0.67%)
Mar 31, 2011 66.16 66.79 66.15 66.77 89,791 +0.74(+1.12%)
Mar 30, 2011 65.23 66.12 65.08 66.03 605,875 +1.56(+2.42%)
Mar 29, 2011 63.20 64.51 63.20 64.47 64,154 +1.12(+1.78%)
Mar 28, 2011 63.41 63.72 63.31 63.34 22,109 -0.06(-0.10%)
Mar 25, 2011 63.61 64.06 63.28 63.41 30,759 +0.18(+0.28%)
Mar 24, 2011 62.50 63.40 62.33 63.23 48,395 +1.14(+1.84%)
Mar 23, 2011 61.91 62.21 61.43 62.09 642,509 -0.02(-0.03%)
Mar 22, 2011 62.60 62.60 61.91 62.11 56,334 -0.38(-0.61%)
Mar 21, 2011 62.63 62.64 62.38 62.49 79,574 +0.38(+0.61%)
Mar 18, 2011 62.16 62.44 61.93 62.11 83,382 +0.28(+0.45%)
Mar 17, 2011 62.66 62.66 61.80 61.83 70,311 +0.05(+0.08%)
Mar 16, 2011 62.09 62.66 61.67 61.78 100,921 -0.60(-0.97%)
Mar 15, 2011 62.26 62.62 62.22 62.38 90,009 -0.54(-0.85%)
Mar 14, 2011 62.71 63.44 62.63 62.92 36,706 -0.25(-0.40%)
Mar 11, 2011 62.15 63.39 62.15 63.17 36,985 +0.36(+0.57%)
Mar 10, 2011 63.66 63.66 62.55 62.81 33,283 -0.85(-1.34%)
Mar 09, 2011 63.46 64.00 63.27 63.66 73,928 +0.17(+0.27%)
Mar 08, 2011 62.60 63.63 62.25 63.49 40,166 +0.84(+1.34%)
Mar 07, 2011 62.35 63.08 61.98 62.65 24,844 -0.07(-0.11%)
Mar 04, 2011 62.69 62.92 62.39 62.72 50,571 -0.12(-0.19%)
Mar 03, 2011 62.30 62.89 62.30 62.84 127,286 -0.08(-0.13%)
Mar 02, 2011 62.03 63.15 62.00 62.92 52,890 +0.74(+1.19%)
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.