Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.26 19.67 19.18 19.21 1,165,850 -0.32(-1.64%)
Sep 29, 2011 19.93 19.98 18.95 19.53 1,152,698 +0.01(+0.05%)
Sep 28, 2011 20.36 20.42 19.52 19.52 2,429,613 -0.72(-3.54%)
Sep 27, 2011 20.26 20.60 20.14 20.23 816,355 +0.25(+1.26%)
Sep 26, 2011 19.98 20.16 19.49 19.98 1,563,573 +0.13(+0.63%)
Sep 23, 2011 19.34 19.93 19.34 19.86 1,198,705 +0.33(+1.69%)
Sep 22, 2011 19.44 19.84 19.19 19.53 1,057,738 -0.52(-2.59%)
Sep 21, 2011 20.41 20.84 20.03 20.05 801,431 -0.40(-1.94%)
Sep 20, 2011 20.51 20.85 20.36 20.44 403,752 +0.05(+0.22%)
Sep 19, 2011 20.32 20.60 20.17 20.40 1,082,139 -0.18(-0.89%)
Sep 16, 2011 20.66 20.77 20.44 20.58 1,339,338 -0.08(-0.38%)
Sep 15, 2011 20.70 20.70 20.31 20.66 383,131 +0.21(+1.01%)
Sep 14, 2011 20.33 20.70 20.08 20.45 427,976 +0.24(+1.17%)
Sep 13, 2011 19.82 20.29 19.82 20.22 551,813 +0.32(+1.61%)
Sep 12, 2011 19.52 19.92 19.42 19.90 663,835 +0.10(+0.51%)
Sep 09, 2011 20.23 20.30 19.62 19.80 649,571 -0.70(-3.42%)
Sep 08, 2011 20.45 20.73 20.31 20.50 618,692 -0.08(-0.39%)
Sep 07, 2011 20.09 20.58 19.96 20.58 826,129 +0.78(+3.95%)
Sep 06, 2011 19.04 19.82 19.04 19.80 875,550 +0.27(+1.41%)
Sep 02, 2011 19.57 20.09 19.43 19.52 1,250,874 -0.42(-2.12%)
Sep 01, 2011 20.33 20.61 19.91 19.95 926,992 -0.44(-2.14%)
Aug 31, 2011 20.36 20.78 20.20 20.38 655,182 -0.06(-0.28%)
Aug 30, 2011 19.94 20.55 19.93 20.44 826,548 +0.28(+1.38%)
Aug 29, 2011 19.66 20.19 19.66 20.16 643,003 +0.75(+3.86%)
Aug 26, 2011 18.82 19.45 18.49 19.42 710,040 +0.48(+2.56%)
Aug 25, 2011 19.48 19.63 18.89 18.93 761,280 -0.48(-2.49%)
Aug 24, 2011 19.32 19.48 18.96 19.42 1,211,674 +0.02(+0.10%)
Aug 23, 2011 18.70 19.42 18.45 19.40 724,409 +0.85(+4.56%)
Aug 22, 2011 19.25 19.33 18.46 18.55 910,878 -0.27(-1.46%)
Aug 19, 2011 18.53 19.14 18.47 18.82 888,318 +0.01(+0.07%)
Aug 18, 2011 19.33 19.33 18.61 18.81 1,411,719 -1.01(-5.08%)
Aug 17, 2011 19.89 20.26 19.57 19.82 950,522 -0.13(-0.65%)
Aug 16, 2011 19.94 20.13 19.72 19.95 1,893,630 -0.16(-0.82%)
Aug 15, 2011 19.58 20.14 19.58 20.11 1,434,633 +0.77(+4.01%)
Aug 12, 2011 19.02 19.56 18.91 19.34 721,113 +0.44(+2.31%)
Aug 11, 2011 18.28 19.16 18.07 18.90 2,042,082 +0.70(+3.87%)
Aug 10, 2011 18.96 18.97 18.09 18.20 1,731,605 -0.93(-4.88%)
Aug 09, 2011 18.89 19.13 17.78 19.13 3,051,936 +1.26(+7.06%)
Aug 08, 2011 18.44 18.84 17.66 17.87 2,141,975 -1.41(-7.30%)
Aug 05, 2011 19.58 19.90 18.63 19.28 1,628,258 -0.23(-1.17%)
Aug 04, 2011 21.17 21.17 19.51 19.51 3,474,578 -2.19(-10.10%)
Aug 03, 2011 21.80 21.96 20.87 21.70 2,027,484 -0.12(-0.55%)
Aug 02, 2011 22.53 22.89 21.80 21.82 1,466,283 -0.85(-3.75%)
Aug 01, 2011 23.32 23.41 22.44 22.67 560,841 -0.30(-1.31%)
Jul 29, 2011 22.58 23.10 22.33 22.97 793,410 +0.15(+0.66%)
Jul 28, 2011 22.75 23.32 22.75 22.81 589,561 +0.03(+0.13%)
Jul 27, 2011 23.32 23.39 22.73 22.78 817,188 -0.70(-2.97%)
Jul 26, 2011 23.76 23.76 23.43 23.48 495,313 -0.28(-1.18%)
Jul 25, 2011 24.19 24.19 23.75 23.76 451,531 -0.62(-2.55%)
Jul 22, 2011 24.38 24.41 24.34 24.39 718,650 +0.29(+1.21%)
Jul 21, 2011 23.83 24.22 23.79 24.10 874,364 +0.40(+1.68%)
Jul 20, 2011 24.13 24.18 23.62 23.70 463,220 -0.37(-1.53%)
Jul 19, 2011 23.76 24.10 23.76 24.07 633,898 +0.45(+1.90%)
Jul 18, 2011 23.90 23.95 23.38 23.62 321,639 -0.35(-1.46%)
Jul 15, 2011 24.02 24.02 23.78 23.97 421,228 +0.02(+0.07%)
Jul 14, 2011 24.16 24.46 23.87 23.95 530,052 -0.09(-0.38%)
Jul 13, 2011 23.94 24.29 23.92 24.04 639,828 +0.24(+1.02%)
Jul 12, 2011 23.74 24.04 23.59 23.80 158,387 -0.02(-0.08%)
Jul 11, 2011 23.99 24.20 23.75 23.82 509,856 -0.53(-2.16%)
Jul 08, 2011 24.08 24.35 24.08 24.34 238,003 +0.07(+0.28%)
Jul 07, 2011 24.23 24.32 24.03 24.28 507,225 +0.24(+0.98%)
Jul 06, 2011 23.90 24.07 23.85 24.04 379,081 +0.14(+0.59%)
Jul 05, 2011 23.93 23.97 23.73 23.90 961,269 +0.03(+0.11%)
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.