Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.41 20.61 20.35 20.43 136,075 +0.03(+0.16%)
Feb 25, 2011 20.18 20.40 20.15 20.40 79,651 +0.30(+1.49%)
Feb 24, 2011 20.01 20.19 19.91 20.10 147,685 +0.11(+0.57%)
Feb 23, 2011 20.27 20.30 19.97 19.98 156,142 -0.15(-0.76%)
Feb 22, 2011 20.41 20.53 20.11 20.14 80,597 -0.51(-2.45%)
Feb 18, 2011 20.70 20.71 20.51 20.64 506,973 -0.07(-0.35%)
Feb 17, 2011 20.65 20.75 20.60 20.71 131,478 +0.06(+0.28%)
Feb 16, 2011 20.59 20.71 20.57 20.66 134,629 +0.11(+0.56%)
Feb 15, 2011 20.50 20.60 20.48 20.54 43,974 +0.00(+0.02%)
Feb 14, 2011 20.28 20.55 20.28 20.54 98,263 +0.16(+0.77%)
Feb 11, 2011 20.36 20.41 20.18 20.38 694,795 -0.03(-0.14%)
Feb 10, 2011 20.17 20.43 20.14 20.41 80,953 +0.14(+0.67%)
Feb 09, 2011 20.42 20.42 20.20 20.27 152,825 -0.20(-0.99%)
Feb 08, 2011 20.41 20.49 20.33 20.48 416,473 +0.06(+0.27%)
Feb 07, 2011 20.51 20.66 20.41 20.42 138,108 -0.05(-0.25%)
Feb 04, 2011 20.33 20.53 20.33 20.47 205,785 +0.15(+0.74%)
Feb 03, 2011 20.33 20.41 20.16 20.32 167,556 -0.04(-0.21%)
Feb 02, 2011 20.21 20.42 20.21 20.36 251,480 +0.08(+0.40%)
Feb 01, 2011 20.56 20.56 20.26 20.28 214,333 +0.10(+0.50%)
Jan 31, 2011 20.10 20.31 20.01 20.18 227,628 +0.14(+0.70%)
Jan 28, 2011 20.72 20.72 20.03 20.04 439,379 -0.68(-3.26%)
Jan 27, 2011 20.77 20.87 20.67 20.72 78,306 -0.04(-0.20%)
Jan 26, 2011 20.55 20.80 20.46 20.76 162,932 +0.33(+1.63%)
Jan 25, 2011 20.40 20.43 20.31 20.43 81,078 -0.01(-0.05%)
Jan 24, 2011 20.33 20.55 20.31 20.44 495,442 +0.13(+0.64%)
Jan 21, 2011 20.66 20.66 20.30 20.31 542,132 -0.28(-1.38%)
Jan 20, 2011 20.53 20.65 20.36 20.59 874,612 -0.02(-0.11%)
Jan 19, 2011 21.12 21.17 20.54 20.61 562,123 -0.56(-2.64%)
Jan 18, 2011 20.97 21.18 20.97 21.17 120,559 +0.15(+0.70%)
Jan 14, 2011 20.98 21.07 20.95 21.02 218,991 +0.04(+0.17%)
Jan 13, 2011 21.15 21.15 20.93 20.99 342,528 -0.02(-0.08%)
Jan 12, 2011 21.11 21.11 20.85 21.00 224,773 +0.03(+0.14%)
Jan 11, 2011 20.86 21.00 20.85 20.98 121,444 +0.17(+0.83%)
Jan 10, 2011 20.76 20.84 20.64 20.80 281,188 -0.01(-0.03%)
Jan 07, 2011 20.86 20.86 20.67 20.81 52,255 -0.05(-0.23%)
Jan 06, 2011 20.98 20.98 20.80 20.86 217,812 -0.07(-0.34%)
Jan 05, 2011 20.57 20.95 20.57 20.93 214,124 +0.22(+1.07%)
Jan 04, 2011 20.87 20.87 20.62 20.71 132,758 -0.16(-0.75%)
Jan 03, 2011 20.75 20.99 20.75 20.86 201,567 +0.27(+1.30%)
Dec 31, 2010 20.74 20.74 20.58 20.60 95,292 -0.17(-0.80%)
Dec 30, 2010 20.86 20.86 20.75 20.76 148,568 -0.08(-0.38%)
Dec 29, 2010 20.88 20.94 20.84 20.84 165,109 -0.06(-0.28%)
Dec 28, 2010 21.04 21.04 20.88 20.90 1,043,911 -0.13(-0.61%)
Dec 27, 2010 20.99 21.09 20.90 21.03 78,254 +0.00(+0.02%)
Dec 23, 2010 21.04 21.04 20.95 21.02 71,382 +0.00(+0.00%)
Dec 22, 2010 21.01 21.09 21.01 21.02 578,566 +0.01(+0.06%)
Dec 21, 2010 20.77 21.03 20.77 21.01 225,074 +0.47(+2.31%)
Dec 20, 2010 20.65 20.65 20.42 20.54 394,021 +0.01(+0.03%)
Dec 17, 2010 20.50 20.65 20.32 20.53 180,695 +0.07(+0.34%)
Dec 16, 2010 20.21 20.46 20.17 20.46 260,840 +0.25(+1.24%)
Dec 15, 2010 20.12 20.42 20.11 20.21 92,484 +0.06(+0.32%)
Dec 14, 2010 20.04 20.20 19.93 20.15 85,932 +0.15(+0.74%)
Dec 13, 2010 20.16 20.22 19.99 20.00 829,762 -0.15(-0.75%)
Dec 10, 2010 19.92 20.18 19.92 20.15 1,562,627 +0.24(+1.23%)
Dec 09, 2010 20.02 20.02 19.90 19.90 339,539 -0.12(-0.59%)
Dec 08, 2010 20.11 20.19 20.01 20.02 112,581 -0.02(-0.10%)
Dec 07, 2010 20.13 20.19 20.02 20.04 248,809 +0.15(+0.74%)
Dec 06, 2010 19.96 19.96 19.78 19.89 290,159 -0.05(-0.25%)
Dec 03, 2010 19.84 19.97 19.80 19.94 297,028 +0.13(+0.68%)
Dec 02, 2010 19.67 19.82 19.59 19.81 597,549 +0.19(+0.98%)
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.