Skip to main content

S&P Biotech SPDR (NY: XBI )

76.52 +1.46 (+1.95%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 62.52 63.12 62.33 62.57 44,430 +0.10(+0.16%)
Feb 25, 2011 61.82 62.49 61.72 62.47 26,007 +0.92(+1.49%)
Feb 24, 2011 61.29 61.84 60.97 61.55 48,221 +0.35(+0.57%)
Feb 23, 2011 62.09 62.17 61.15 61.20 50,982 -0.47(-0.76%)
Feb 22, 2011 62.51 62.89 61.60 61.67 26,316 -1.55(-2.45%)
Feb 18, 2011 63.39 63.44 62.82 63.22 165,532 -0.22(-0.35%)
Feb 17, 2011 63.25 63.56 63.09 63.44 42,929 +0.18(+0.28%)
Feb 16, 2011 63.06 63.42 63.01 63.26 43,958 +0.35(+0.56%)
Feb 15, 2011 62.78 63.09 62.71 62.91 14,358 +0.01(+0.02%)
Feb 14, 2011 62.12 62.95 62.12 62.90 32,084 +0.48(+0.77%)
Feb 11, 2011 62.35 62.52 61.82 62.42 226,858 -0.09(-0.14%)
Feb 10, 2011 61.76 62.57 61.67 62.51 26,432 +0.42(+0.67%)
Feb 09, 2011 62.55 62.55 61.87 62.09 49,899 -0.62(-0.99%)
Feb 08, 2011 62.52 62.75 62.25 62.71 135,983 +0.17(+0.27%)
Feb 07, 2011 62.82 63.29 62.51 62.54 45,094 -0.16(-0.26%)
Feb 04, 2011 62.27 62.88 62.27 62.70 67,191 +0.46(+0.74%)
Feb 03, 2011 62.26 62.51 61.75 62.24 54,709 -0.13(-0.21%)
Feb 02, 2011 61.89 62.55 61.89 62.37 82,111 +0.25(+0.40%)
Feb 01, 2011 62.98 62.98 62.04 62.12 69,982 +0.31(+0.50%)
Jan 31, 2011 61.56 62.19 61.29 61.81 74,323 +0.43(+0.70%)
Jan 28, 2011 63.45 63.45 61.36 61.38 143,462 -2.07(-3.26%)
Jan 27, 2011 63.61 63.93 63.30 63.45 25,568 -0.13(-0.20%)
Jan 26, 2011 62.94 63.69 62.66 63.58 53,199 +1.02(+1.63%)
Jan 25, 2011 62.49 62.56 62.20 62.56 26,473 -0.03(-0.04%)
Jan 24, 2011 62.27 62.94 62.20 62.59 161,767 +0.40(+0.64%)
Jan 21, 2011 63.29 63.29 62.17 62.19 177,012 -0.87(-1.38%)
Jan 20, 2011 62.89 63.25 62.36 63.06 285,570 -0.07(-0.11%)
Jan 19, 2011 64.69 64.84 62.91 63.13 183,539 -1.71(-2.64%)
Jan 18, 2011 64.21 64.88 64.21 64.84 39,364 +0.45(+0.70%)
Jan 14, 2011 64.25 64.54 64.15 64.39 71,503 +0.11(+0.17%)
Jan 13, 2011 64.79 64.79 64.10 64.28 111,839 -0.05(-0.08%)
Jan 12, 2011 64.65 64.65 63.86 64.33 73,391 +0.09(+0.14%)
Jan 11, 2011 63.89 64.31 63.86 64.24 39,653 +0.53(+0.83%)
Jan 10, 2011 63.58 63.84 63.22 63.71 91,811 -0.02(-0.03%)
Jan 07, 2011 63.89 63.89 63.31 63.73 17,062 -0.15(-0.23%)
Jan 06, 2011 64.25 64.25 63.69 63.88 71,118 -0.22(-0.34%)
Jan 05, 2011 63.00 64.15 63.00 64.10 69,914 +0.68(+1.07%)
Jan 04, 2011 63.93 63.93 63.15 63.42 43,347 -0.48(-0.75%)
Jan 03, 2011 63.54 64.28 63.54 63.90 65,814 +0.82(+1.30%)
Dec 31, 2010 63.52 63.53 63.04 63.08 31,114 -0.51(-0.80%)
Dec 30, 2010 63.88 63.89 63.55 63.59 48,509 -0.24(-0.38%)
Dec 29, 2010 63.95 64.13 63.83 63.83 53,910 -0.18(-0.28%)
Dec 28, 2010 64.45 64.45 63.94 64.01 340,848 -0.39(-0.61%)
Dec 27, 2010 64.29 64.58 64.00 64.40 25,551 +0.01(+0.02%)
Dec 23, 2010 64.43 64.43 64.17 64.39 23,307 +0.00(+0.00%)
Dec 22, 2010 64.35 64.60 64.34 64.39 188,908 +0.04(+0.06%)
Dec 21, 2010 63.62 64.41 63.62 64.35 73,489 +1.45(+2.31%)
Dec 20, 2010 63.25 63.25 62.54 62.90 128,652 +0.02(+0.03%)
Dec 17, 2010 62.78 63.23 62.24 62.88 58,999 +0.21(+0.34%)
Dec 16, 2010 61.88 62.67 61.77 62.67 85,167 +0.77(+1.24%)
Dec 15, 2010 61.63 62.53 61.60 61.90 30,197 +0.20(+0.32%)
Dec 14, 2010 61.37 61.87 61.03 61.70 28,058 +0.45(+0.74%)
Dec 13, 2010 61.73 61.93 61.22 61.25 270,926 -0.46(-0.75%)
Dec 10, 2010 61.01 61.82 61.01 61.71 510,214 +0.75(+1.23%)
Dec 09, 2010 61.30 61.30 60.96 60.96 110,863 -0.36(-0.59%)
Dec 08, 2010 61.58 61.85 61.29 61.32 36,759 -0.06(-0.10%)
Dec 07, 2010 61.66 61.85 61.31 61.38 81,239 +0.45(+0.74%)
Dec 06, 2010 61.12 61.12 60.59 60.93 94,740 -0.15(-0.25%)
Dec 03, 2010 60.75 61.16 60.65 61.08 96,983 +0.41(+0.68%)
Dec 02, 2010 60.24 60.70 60.01 60.67 195,106 +0.59(+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.