Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.72 23.72 23.35 23.36 433,809 -0.25(-1.04%)
May 23, 2011 23.45 23.65 23.35 23.60 623,098 -0.26(-1.09%)
May 20, 2011 23.80 24.00 23.66 23.86 638,390 +0.10(+0.44%)
May 19, 2011 23.96 24.01 23.49 23.76 920,327 -0.13(-0.55%)
May 18, 2011 23.61 23.91 23.56 23.89 354,712 +0.34(+1.45%)
May 17, 2011 23.43 23.59 23.28 23.55 333,601 +0.03(+0.14%)
May 16, 2011 23.78 23.85 23.49 23.52 1,287,246 -0.33(-1.38%)
May 13, 2011 24.04 24.12 23.75 23.85 642,080 -0.14(-0.58%)
May 12, 2011 23.50 24.00 23.37 23.99 571,028 +0.33(+1.41%)
May 11, 2011 23.93 23.93 23.50 23.65 649,438 -0.26(-1.08%)
May 10, 2011 23.93 23.96 23.69 23.91 499,914 +0.14(+0.60%)
May 09, 2011 23.41 23.80 23.35 23.77 812,104 +0.44(+1.87%)
May 06, 2011 23.14 23.53 23.14 23.33 729,084 +0.41(+1.77%)
May 05, 2011 23.28 23.36 22.91 22.93 805,824 -0.45(-1.91%)
May 04, 2011 23.63 23.83 23.27 23.37 623,268 -0.32(-1.36%)
May 03, 2011 23.88 24.00 23.50 23.70 1,932,830 -0.22(-0.90%)
May 02, 2011 23.95 23.95 23.88 23.91 911,798 +0.09(+0.39%)
Apr 29, 2011 24.09 24.24 23.82 23.82 3,480,978 -0.30(-1.26%)
Apr 28, 2011 24.11 24.21 23.87 24.12 474,280 +0.06(+0.27%)
Apr 27, 2011 23.50 24.07 23.48 24.06 675,815 +0.64(+2.74%)
Apr 26, 2011 23.18 23.52 23.13 23.41 270,223 +0.30(+1.31%)
Apr 25, 2011 23.10 23.15 22.91 23.11 932,057 -0.13(-0.56%)
Apr 21, 2011 23.24 23.27 23.04 23.24 544,186 +0.18(+0.80%)
Apr 20, 2011 22.97 23.06 22.84 23.06 970,495 +0.44(+1.96%)
Apr 19, 2011 22.92 22.92 22.50 22.61 502,888 -0.19(-0.84%)
Apr 18, 2011 22.93 22.93 22.53 22.80 888,436 -0.23(-1.00%)
Apr 15, 2011 22.59 23.03 22.53 23.03 410,570 +0.48(+2.15%)
Apr 14, 2011 22.06 22.55 22.00 22.55 365,691 +0.38(+1.70%)
Apr 13, 2011 22.16 22.23 22.01 22.17 467,653 +0.17(+0.78%)
Apr 12, 2011 21.95 22.02 21.88 22.00 185,375 -0.03(-0.13%)
Apr 11, 2011 22.14 22.14 21.88 22.03 331,736 +0.01(+0.03%)
Apr 08, 2011 22.23 22.23 21.93 22.02 508,400 +0.01(+0.06%)
Apr 07, 2011 22.24 22.24 21.95 22.01 386,229 -0.07(-0.32%)
Apr 06, 2011 22.14 22.25 21.98 22.08 1,593,485 +0.03(+0.15%)
Apr 05, 2011 21.78 22.16 21.78 22.05 518,921 +0.33(+1.53%)
Apr 04, 2011 21.79 21.81 21.69 21.72 265,517 +0.02(+0.09%)
Apr 01, 2011 21.69 21.70 21.57 21.70 1,080,422 +0.15(+0.67%)
Mar 31, 2011 21.35 21.56 21.35 21.55 278,182 +0.24(+1.12%)
Mar 30, 2011 21.05 21.34 21.01 21.31 1,877,068 +0.50(+2.42%)
Mar 29, 2011 20.40 20.82 20.40 20.81 198,756 +0.36(+1.78%)
Mar 28, 2011 20.47 20.57 20.43 20.45 68,496 -0.02(-0.10%)
Mar 25, 2011 20.53 20.68 20.43 20.47 95,294 +0.06(+0.28%)
Mar 24, 2011 20.17 20.47 20.12 20.41 149,933 +0.37(+1.84%)
Mar 23, 2011 19.98 20.08 19.83 20.04 1,990,564 -0.01(-0.03%)
Mar 22, 2011 20.21 20.21 19.98 20.05 174,528 -0.12(-0.61%)
Mar 21, 2011 20.22 20.22 20.13 20.17 246,529 +0.12(+0.61%)
Mar 18, 2011 20.06 20.15 19.99 20.05 258,326 +0.09(+0.45%)
Mar 17, 2011 20.23 20.23 19.95 19.96 217,831 +0.02(+0.08%)
Mar 16, 2011 20.04 20.23 19.91 19.94 312,664 -0.20(-0.97%)
Mar 15, 2011 20.10 20.21 20.08 20.14 278,857 -0.17(-0.85%)
Mar 14, 2011 20.24 20.48 20.21 20.31 113,719 -0.08(-0.40%)
Mar 11, 2011 20.06 20.46 20.06 20.39 114,583 +0.12(+0.57%)
Mar 10, 2011 20.55 20.55 20.19 20.27 103,114 -0.27(-1.34%)
Mar 09, 2011 20.48 20.66 20.42 20.55 229,037 +0.05(+0.27%)
Mar 08, 2011 20.21 20.54 20.09 20.49 124,438 +0.27(+1.34%)
Mar 07, 2011 20.13 20.36 20.01 20.22 76,969 -0.02(-0.11%)
Mar 04, 2011 20.23 20.31 20.14 20.24 156,674 -0.04(-0.19%)
Mar 03, 2011 20.11 20.30 20.11 20.28 394,346 -0.03(-0.13%)
Mar 02, 2011 20.02 20.38 20.01 20.31 163,859 +0.24(+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.