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 (%)
May 24, 2011 23.99 23.99 23.62 23.63 428,850 -0.25(-1.04%)
May 23, 2011 23.72 23.92 23.62 23.88 615,974 -0.26(-1.09%)
May 20, 2011 24.07 24.27 23.94 24.14 631,091 +0.11(+0.44%)
May 19, 2011 24.24 24.29 23.76 24.03 909,805 -0.13(-0.55%)
May 18, 2011 23.88 24.18 23.84 24.17 350,656 +0.35(+1.45%)
May 17, 2011 23.70 23.86 23.55 23.82 329,787 +0.03(+0.14%)
May 16, 2011 24.06 24.13 23.76 23.79 1,272,529 -0.33(-1.38%)
May 13, 2011 24.32 24.40 24.02 24.12 634,739 -0.14(-0.58%)
May 12, 2011 23.77 24.27 23.64 24.26 564,499 +0.34(+1.41%)
May 11, 2011 24.20 24.20 23.77 23.93 642,013 -0.26(-1.08%)
May 10, 2011 24.20 24.23 23.97 24.19 494,198 +0.14(+0.60%)
May 09, 2011 23.68 24.08 23.62 24.04 802,819 +0.44(+1.87%)
May 06, 2011 23.40 23.80 23.40 23.60 720,748 +0.41(+1.77%)
May 05, 2011 23.55 23.63 23.17 23.19 796,611 -0.45(-1.91%)
May 04, 2011 23.90 24.11 23.54 23.64 616,142 -0.33(-1.36%)
May 03, 2011 24.16 24.28 23.77 23.97 1,910,732 -0.22(-0.90%)
May 02, 2011 24.23 24.23 24.16 24.19 901,374 +0.09(+0.39%)
Apr 29, 2011 24.36 24.52 24.09 24.09 3,441,180 -0.31(-1.26%)
Apr 28, 2011 24.39 24.49 24.14 24.40 468,858 +0.07(+0.27%)
Apr 27, 2011 23.78 24.34 23.75 24.33 668,089 +0.65(+2.74%)
Apr 26, 2011 23.45 23.79 23.39 23.69 267,133 +0.31(+1.31%)
Apr 25, 2011 23.37 23.41 23.17 23.38 921,401 -0.13(-0.56%)
Apr 21, 2011 23.51 23.54 23.31 23.51 537,964 +0.19(+0.80%)
Apr 20, 2011 23.23 23.33 23.10 23.32 959,399 +0.45(+1.96%)
Apr 19, 2011 23.18 23.18 22.76 22.88 497,138 -0.19(-0.84%)
Apr 18, 2011 23.20 23.20 22.79 23.07 878,278 -0.23(-0.99%)
Apr 15, 2011 22.86 23.30 22.79 23.30 405,876 +0.49(+2.15%)
Apr 14, 2011 22.31 22.81 22.25 22.81 361,510 +0.38(+1.70%)
Apr 13, 2011 22.42 22.49 22.26 22.43 462,306 +0.17(+0.78%)
Apr 12, 2011 22.21 22.27 22.13 22.25 183,256 -0.03(-0.13%)
Apr 11, 2011 22.40 22.40 22.13 22.28 327,943 +0.01(+0.03%)
Apr 08, 2011 22.49 22.49 22.18 22.28 502,587 +0.01(+0.06%)
Apr 07, 2011 22.49 22.49 22.21 22.26 381,813 -0.07(-0.32%)
Apr 06, 2011 22.40 22.51 22.24 22.34 1,575,267 +0.03(+0.15%)
Apr 05, 2011 22.04 22.41 22.03 22.30 512,988 +0.34(+1.53%)
Apr 04, 2011 22.05 22.07 21.94 21.97 262,481 +0.02(+0.09%)
Apr 01, 2011 21.94 21.95 21.82 21.95 1,068,070 +0.15(+0.67%)
Mar 31, 2011 21.60 21.81 21.60 21.80 275,002 +0.24(+1.12%)
Mar 30, 2011 21.30 21.59 21.25 21.56 1,855,607 +0.51(+2.42%)
Mar 29, 2011 20.64 21.06 20.64 21.05 196,483 +0.37(+1.78%)
Mar 28, 2011 20.71 20.81 20.67 20.68 67,713 -0.02(-0.10%)
Mar 25, 2011 20.77 20.92 20.66 20.70 94,205 +0.06(+0.28%)
Mar 24, 2011 20.41 20.70 20.35 20.65 148,218 +0.37(+1.84%)
Mar 23, 2011 20.21 20.31 20.06 20.27 1,967,805 -0.01(-0.03%)
Mar 22, 2011 20.44 20.44 20.21 20.28 172,533 -0.12(-0.61%)
Mar 21, 2011 20.45 20.45 20.37 20.40 243,710 +0.12(+0.61%)
Mar 18, 2011 20.30 20.39 20.22 20.28 255,373 +0.09(+0.45%)
Mar 17, 2011 20.46 20.46 20.18 20.19 215,340 +0.02(+0.08%)
Mar 16, 2011 20.27 20.46 20.14 20.17 309,089 -0.20(-0.97%)
Mar 15, 2011 20.33 20.45 20.32 20.37 275,669 -0.17(-0.85%)
Mar 14, 2011 20.48 20.71 20.45 20.54 112,419 -0.08(-0.40%)
Mar 11, 2011 20.29 20.70 20.29 20.63 113,273 +0.12(+0.57%)
Mar 10, 2011 20.79 20.79 20.42 20.51 101,935 -0.28(-1.34%)
Mar 09, 2011 20.72 20.90 20.66 20.79 226,418 +0.06(+0.27%)
Mar 08, 2011 20.44 20.78 20.33 20.73 123,016 +0.27(+1.34%)
Mar 07, 2011 20.36 20.60 20.24 20.46 76,089 -0.02(-0.11%)
Mar 04, 2011 20.47 20.54 20.37 20.48 154,883 -0.04(-0.19%)
Mar 03, 2011 20.34 20.53 20.34 20.52 389,837 -0.03(-0.13%)
Mar 02, 2011 20.25 20.62 20.24 20.54 161,985 +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.