Skip to main content

S&P Biotech SPDR (NY: XBI )

79.61 -0.04 (-0.05%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 57.79 59.02 57.56 57.64 388,542 -0.96(-1.64%)
Sep 29, 2011 59.82 59.96 56.87 58.60 384,159 +0.03(+0.05%)
Sep 28, 2011 61.09 61.26 58.57 58.57 809,715 -2.15(-3.54%)
Sep 27, 2011 60.79 61.80 60.44 60.72 272,066 +0.76(+1.26%)
Sep 26, 2011 59.95 60.48 58.48 59.96 521,091 +0.38(+0.63%)
Sep 23, 2011 58.03 59.79 58.03 59.58 399,491 +0.99(+1.69%)
Sep 22, 2011 58.33 59.53 57.57 58.60 352,511 -1.56(-2.59%)
Sep 21, 2011 61.25 62.53 60.09 60.15 267,092 -1.19(-1.94%)
Sep 20, 2011 61.53 62.57 61.08 61.35 134,558 +0.14(+0.22%)
Sep 19, 2011 60.98 61.81 60.51 61.21 360,643 -0.55(-0.89%)
Sep 16, 2011 62.00 62.33 61.34 61.76 446,360 -0.24(-0.38%)
Sep 15, 2011 62.11 62.11 60.94 61.99 127,685 +0.62(+1.01%)
Sep 14, 2011 60.99 62.12 60.24 61.38 142,631 +0.71(+1.17%)
Sep 13, 2011 59.48 60.89 59.48 60.67 183,902 +0.96(+1.61%)
Sep 12, 2011 58.56 59.78 58.27 59.71 221,236 +0.30(+0.51%)
Sep 09, 2011 60.72 60.91 58.86 59.41 216,482 -2.10(-3.42%)
Sep 08, 2011 61.37 62.21 60.95 61.51 206,191 -0.24(-0.39%)
Sep 07, 2011 60.27 61.75 59.89 61.75 275,323 +2.34(+3.95%)
Sep 06, 2011 57.13 59.46 57.13 59.41 291,794 +0.82(+1.41%)
Sep 02, 2011 58.71 60.27 58.30 58.59 416,878 -1.27(-2.12%)
Sep 01, 2011 61.01 61.83 59.75 59.85 308,938 -1.31(-2.14%)
Aug 31, 2011 61.10 62.36 60.61 61.16 218,352 -0.17(-0.28%)
Aug 30, 2011 59.83 61.67 59.79 61.34 275,463 +0.83(+1.38%)
Aug 29, 2011 59.00 60.57 58.99 60.50 214,293 +2.25(+3.86%)
Aug 26, 2011 56.47 58.35 55.47 58.26 236,634 +1.45(+2.56%)
Aug 25, 2011 58.45 58.91 56.69 56.80 253,711 -1.45(-2.49%)
Aug 24, 2011 57.96 58.44 56.90 58.26 403,814 +0.06(+0.10%)
Aug 23, 2011 56.13 58.26 55.36 58.20 241,423 +2.54(+4.56%)
Aug 22, 2011 57.76 58.01 55.38 55.66 303,568 -0.82(-1.46%)
Aug 19, 2011 55.60 57.44 55.41 56.48 296,049 +0.04(+0.07%)
Aug 18, 2011 58.01 58.01 55.85 56.45 470,482 -3.02(-5.08%)
Aug 17, 2011 59.67 60.79 58.71 59.47 316,780 -0.39(-0.65%)
Aug 16, 2011 59.84 60.41 59.17 59.85 631,089 -0.49(-0.82%)
Aug 15, 2011 58.76 60.43 58.76 60.35 478,119 +2.32(+4.01%)
Aug 12, 2011 57.07 58.68 56.74 58.02 240,325 +1.31(+2.31%)
Aug 11, 2011 54.85 57.49 54.23 56.72 680,563 +2.11(+3.87%)
Aug 10, 2011 56.90 56.93 54.30 54.60 577,091 -2.80(-4.88%)
Aug 09, 2011 56.68 57.40 53.34 57.40 1,017,117 +3.79(+7.06%)
Aug 08, 2011 55.32 56.54 52.99 53.62 713,854 -4.22(-7.30%)
Aug 05, 2011 58.75 59.71 55.89 57.84 542,648 -0.69(-1.17%)
Aug 04, 2011 63.53 63.53 58.53 58.53 1,157,970 -6.58(-10.10%)
Aug 03, 2011 65.40 65.89 62.63 65.10 675,698 -0.36(-0.55%)
Aug 02, 2011 67.61 68.68 65.41 65.46 488,667 -2.55(-3.75%)
Aug 01, 2011 69.97 70.24 67.34 68.01 186,911 -0.90(-1.31%)
Jul 29, 2011 67.77 69.31 66.99 68.91 264,419 +0.46(+0.66%)
Jul 28, 2011 68.26 69.99 68.26 68.45 196,482 +0.09(+0.13%)
Jul 27, 2011 69.98 70.17 68.20 68.37 272,344 -2.09(-2.97%)
Jul 26, 2011 71.28 71.28 70.30 70.46 165,072 -0.84(-1.18%)
Jul 25, 2011 72.58 72.58 71.26 71.30 150,481 -1.87(-2.55%)
Jul 22, 2011 73.15 73.24 73.03 73.17 239,504 +0.87(+1.21%)
Jul 21, 2011 71.51 72.69 71.38 72.30 291,398 +1.19(+1.68%)
Jul 20, 2011 72.40 72.55 70.88 71.11 154,377 -1.10(-1.53%)
Jul 19, 2011 71.28 72.30 71.28 72.21 211,258 +1.35(+1.90%)
Jul 18, 2011 71.73 71.85 70.16 70.87 107,192 -1.05(-1.46%)
Jul 15, 2011 72.08 72.08 71.34 71.92 140,382 +0.05(+0.07%)
Jul 14, 2011 72.48 73.38 71.61 71.86 176,650 -0.27(-0.38%)
Jul 13, 2011 71.83 72.87 71.79 72.14 213,235 +0.73(+1.02%)
Jul 12, 2011 71.23 72.14 70.77 71.41 52,785 -0.06(-0.08%)
Jul 11, 2011 71.97 72.61 71.25 71.47 169,919 -1.58(-2.16%)
Jul 08, 2011 72.26 73.06 72.26 73.05 79,319 +0.20(+0.28%)
Jul 07, 2011 72.70 72.99 72.10 72.84 169,042 +0.71(+0.98%)
Jul 06, 2011 71.72 72.24 71.55 72.14 126,336 +0.43(+0.59%)
Jul 05, 2011 71.81 71.93 71.20 71.71 320,361 +0.08(+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.