Skip to main content

S&P Biotech SPDR (NY: XBI )

82.88 -2.78 (-3.25%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 59.62 60.23 59.36 59.86 76,738 +0.42(+0.70%)
Jan 28, 2011 61.45 61.45 59.43 59.45 148,125 -2.00(-3.26%)
Jan 27, 2011 61.61 61.92 61.31 61.45 26,399 -0.13(-0.20%)
Jan 26, 2011 60.96 61.68 60.69 61.58 54,928 +0.99(+1.63%)
Jan 25, 2011 60.52 60.59 60.24 60.59 27,333 -0.03(-0.04%)
Jan 24, 2011 60.31 60.95 60.24 60.62 167,025 +0.39(+0.64%)
Jan 21, 2011 61.30 61.30 60.21 60.23 182,765 -0.84(-1.38%)
Jan 20, 2011 60.91 61.26 60.40 61.07 294,852 -0.07(-0.11%)
Jan 19, 2011 62.65 62.80 60.93 61.14 189,505 -1.66(-2.64%)
Jan 18, 2011 62.19 62.84 62.19 62.80 40,643 +0.44(+0.70%)
Jan 14, 2011 62.23 62.51 62.13 62.36 73,827 +0.11(+0.17%)
Jan 13, 2011 62.75 62.75 62.08 62.26 115,474 -0.05(-0.08%)
Jan 12, 2011 62.61 62.61 61.85 62.30 75,776 +0.09(+0.14%)
Jan 11, 2011 61.88 62.28 61.85 62.22 40,941 +0.51(+0.83%)
Jan 10, 2011 61.58 61.83 61.23 61.70 94,795 -0.02(-0.03%)
Jan 07, 2011 61.88 61.88 61.32 61.72 17,616 -0.15(-0.23%)
Jan 06, 2011 62.23 62.23 61.68 61.87 73,429 -0.21(-0.34%)
Jan 05, 2011 61.02 62.13 61.02 62.08 72,186 +0.66(+1.07%)
Jan 04, 2011 61.92 61.92 61.16 61.42 44,756 -0.46(-0.75%)
Jan 03, 2011 61.54 62.25 61.54 61.89 67,953 +0.79(+1.30%)
Dec 31, 2010 61.52 61.53 61.06 61.09 32,125 -0.49(-0.80%)
Dec 30, 2010 61.87 61.88 61.55 61.59 50,085 -0.23(-0.38%)
Dec 29, 2010 61.94 62.11 61.82 61.82 55,662 -0.17(-0.28%)
Dec 28, 2010 62.42 62.42 61.93 61.99 351,927 -0.38(-0.61%)
Dec 27, 2010 62.27 62.55 61.99 62.37 26,381 +0.01(+0.02%)
Dec 23, 2010 62.40 62.40 62.15 62.36 24,064 +0.00(+0.00%)
Dec 22, 2010 62.32 62.57 62.31 62.36 195,048 +0.04(+0.06%)
Dec 21, 2010 61.62 62.38 61.62 62.32 75,877 +1.40(+2.31%)
Dec 20, 2010 61.26 61.26 60.57 60.92 132,833 +0.02(+0.03%)
Dec 17, 2010 60.80 61.24 60.28 60.90 60,916 +0.20(+0.34%)
Dec 16, 2010 59.94 60.70 59.83 60.70 87,935 +0.75(+1.24%)
Dec 15, 2010 59.69 60.57 59.66 59.95 31,178 +0.19(+0.32%)
Dec 14, 2010 59.44 59.92 59.11 59.76 28,970 +0.44(+0.74%)
Dec 13, 2010 59.79 59.98 59.29 59.32 279,732 -0.45(-0.75%)
Dec 10, 2010 59.09 59.87 59.09 59.77 526,798 +0.73(+1.23%)
Dec 09, 2010 59.37 59.37 59.04 59.04 114,466 -0.35(-0.59%)
Dec 08, 2010 59.64 59.90 59.36 59.39 37,953 -0.06(-0.10%)
Dec 07, 2010 59.72 59.90 59.38 59.45 83,879 +0.44(+0.74%)
Dec 06, 2010 59.20 59.20 58.68 59.01 97,819 -0.15(-0.25%)
Dec 03, 2010 58.84 59.23 58.74 59.16 100,135 +0.40(+0.68%)
Dec 02, 2010 58.34 58.79 58.12 58.76 201,448 +0.57(+0.98%)
Dec 01, 2010 58.13 58.65 58.13 58.19 102,564 +0.77(+1.35%)
Nov 30, 2010 57.31 57.82 57.31 57.41 74,658 -0.71(-1.22%)
Nov 29, 2010 57.92 58.18 57.32 58.12 112,777 -0.06(-0.10%)
Nov 26, 2010 57.94 58.30 57.83 58.18 9,352 -0.19(-0.33%)
Nov 24, 2010 57.70 58.37 58.37 58.37 21,124 +0.99(+1.72%)
Nov 23, 2010 57.35 57.64 57.11 57.38 48,838 -0.59(-1.02%)
Nov 22, 2010 57.51 58.28 57.40 57.98 169,572 +0.37(+0.64%)
Nov 19, 2010 57.16 57.68 57.05 57.61 111,978 +0.26(+0.46%)
Nov 18, 2010 56.98 57.78 56.98 57.35 112,581 +0.73(+1.28%)
Nov 17, 2010 56.42 56.94 56.36 56.62 111,165 +0.06(+0.10%)
Nov 16, 2010 56.73 57.22 56.23 56.56 219,784 -0.62(-1.08%)
Nov 15, 2010 56.96 57.47 56.96 57.18 45,407 +0.40(+0.70%)
Nov 12, 2010 56.96 57.35 56.49 56.78 46,911 -0.76(-1.31%)
Nov 11, 2010 56.76 57.74 56.76 57.54 100,854 +0.16(+0.29%)
Nov 10, 2010 57.01 57.40 56.56 57.38 41,844 +0.42(+0.73%)
Nov 09, 2010 57.69 57.69 56.79 56.96 23,670 -0.53(-0.93%)
Nov 08, 2010 57.42 57.72 57.12 57.49 65,322 -0.15(-0.25%)
Nov 05, 2010 57.71 57.86 57.25 57.64 100,501 -0.14(-0.23%)
Nov 04, 2010 58.07 58.36 57.65 57.77 105,984 +0.36(+0.62%)
Nov 03, 2010 57.53 57.58 56.90 57.41 196,316 +0.08(+0.14%)
Nov 02, 2010 57.64 57.64 56.95 57.34 204,340 +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.