Skip to main content

S&P Biotech SPDR (NY: XBI )

67.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 61.56 62.19 61.29 61.81 74,323 +0.43(+0.70%)
Jan 28, 2011 63.45 63.45 61.36 61.38 143,462 -2.07(-3.26%)
Jan 27, 2011 63.61 63.93 63.30 63.45 25,568 -0.13(-0.20%)
Jan 26, 2011 62.94 63.69 62.66 63.58 53,199 +1.02(+1.63%)
Jan 25, 2011 62.49 62.56 62.20 62.56 26,473 -0.03(-0.04%)
Jan 24, 2011 62.27 62.94 62.20 62.59 161,767 +0.40(+0.64%)
Jan 21, 2011 63.29 63.29 62.17 62.19 177,012 -0.87(-1.38%)
Jan 20, 2011 62.89 63.25 62.36 63.06 285,570 -0.07(-0.11%)
Jan 19, 2011 64.69 64.84 62.91 63.13 183,539 -1.71(-2.64%)
Jan 18, 2011 64.21 64.88 64.21 64.84 39,364 +0.45(+0.70%)
Jan 14, 2011 64.25 64.54 64.15 64.39 71,503 +0.11(+0.17%)
Jan 13, 2011 64.79 64.79 64.10 64.28 111,839 -0.05(-0.08%)
Jan 12, 2011 64.65 64.65 63.86 64.33 73,391 +0.09(+0.14%)
Jan 11, 2011 63.89 64.31 63.86 64.24 39,653 +0.53(+0.83%)
Jan 10, 2011 63.58 63.84 63.22 63.71 91,811 -0.02(-0.03%)
Jan 07, 2011 63.89 63.89 63.31 63.73 17,062 -0.15(-0.23%)
Jan 06, 2011 64.25 64.25 63.69 63.88 71,118 -0.22(-0.34%)
Jan 05, 2011 63.00 64.15 63.00 64.10 69,914 +0.68(+1.07%)
Jan 04, 2011 63.93 63.93 63.15 63.42 43,347 -0.48(-0.75%)
Jan 03, 2011 63.54 64.28 63.54 63.90 65,814 +0.82(+1.30%)
Dec 31, 2010 63.52 63.53 63.04 63.08 31,114 -0.51(-0.80%)
Dec 30, 2010 63.88 63.89 63.55 63.59 48,509 -0.24(-0.38%)
Dec 29, 2010 63.95 64.13 63.83 63.83 53,910 -0.18(-0.28%)
Dec 28, 2010 64.45 64.45 63.94 64.01 340,848 -0.39(-0.61%)
Dec 27, 2010 64.29 64.58 64.00 64.40 25,551 +0.01(+0.02%)
Dec 23, 2010 64.43 64.43 64.17 64.39 23,307 +0.00(+0.00%)
Dec 22, 2010 64.35 64.60 64.34 64.39 188,908 +0.04(+0.06%)
Dec 21, 2010 63.62 64.41 63.62 64.35 73,489 +1.45(+2.31%)
Dec 20, 2010 63.25 63.25 62.54 62.90 128,652 +0.02(+0.03%)
Dec 17, 2010 62.78 63.23 62.24 62.88 58,999 +0.21(+0.34%)
Dec 16, 2010 61.88 62.67 61.77 62.67 85,167 +0.77(+1.24%)
Dec 15, 2010 61.63 62.53 61.60 61.90 30,197 +0.20(+0.32%)
Dec 14, 2010 61.37 61.87 61.03 61.70 28,058 +0.45(+0.74%)
Dec 13, 2010 61.73 61.93 61.22 61.25 270,926 -0.46(-0.75%)
Dec 10, 2010 61.01 61.82 61.01 61.71 510,214 +0.75(+1.23%)
Dec 09, 2010 61.30 61.30 60.96 60.96 110,863 -0.36(-0.59%)
Dec 08, 2010 61.58 61.85 61.29 61.32 36,759 -0.06(-0.10%)
Dec 07, 2010 61.66 61.85 61.31 61.38 81,239 +0.45(+0.74%)
Dec 06, 2010 61.12 61.12 60.59 60.93 94,740 -0.15(-0.25%)
Dec 03, 2010 60.75 61.16 60.65 61.08 96,983 +0.41(+0.68%)
Dec 02, 2010 60.24 60.70 60.01 60.67 195,106 +0.59(+0.98%)
Dec 01, 2010 60.02 60.56 60.02 60.08 99,336 +0.80(+1.35%)
Nov 30, 2010 59.17 59.70 59.17 59.28 72,308 -0.73(-1.22%)
Nov 29, 2010 59.80 60.07 59.18 60.01 109,227 -0.06(-0.10%)
Nov 26, 2010 59.82 60.20 59.71 60.07 9,058 -0.20(-0.33%)
Nov 24, 2010 59.58 60.27 60.27 60.27 20,459 +1.02(+1.72%)
Nov 23, 2010 59.21 59.51 58.97 59.25 47,301 -0.61(-1.02%)
Nov 22, 2010 59.38 60.17 59.26 59.86 164,234 +0.38(+0.64%)
Nov 19, 2010 59.02 59.55 58.91 59.48 108,453 +0.27(+0.46%)
Nov 18, 2010 58.83 59.66 58.83 59.21 109,037 +0.75(+1.28%)
Nov 17, 2010 58.25 58.79 58.19 58.46 107,666 +0.06(+0.10%)
Nov 16, 2010 58.57 59.08 58.06 58.40 212,865 -0.64(-1.08%)
Nov 15, 2010 58.81 59.34 58.81 59.04 43,978 +0.41(+0.70%)
Nov 12, 2010 58.81 59.21 58.33 58.63 45,435 -0.78(-1.31%)
Nov 11, 2010 58.60 59.62 58.60 59.41 97,679 +0.17(+0.29%)
Nov 10, 2010 58.86 59.27 58.40 59.24 40,527 +0.43(+0.73%)
Nov 09, 2010 59.57 59.57 58.64 58.81 22,925 -0.55(-0.93%)
Nov 08, 2010 59.29 59.60 58.98 59.36 63,266 -0.15(-0.25%)
Nov 05, 2010 59.59 59.74 59.11 59.51 97,337 -0.14(-0.23%)
Nov 04, 2010 59.96 60.26 59.52 59.65 102,648 +0.37(+0.62%)
Nov 03, 2010 59.40 59.45 58.75 59.28 190,136 +0.08(+0.14%)
Nov 02, 2010 59.51 59.51 58.80 59.20 197,907 +0.12(+0.20%)
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.