Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.75 23.82 23.56 23.60 387,384 -0.06(-0.25%)
Jun 29, 2011 23.69 23.72 23.38 23.66 570,027 +0.10(+0.41%)
Jun 28, 2011 23.16 23.61 23.06 23.56 641,191 +0.54(+2.34%)
Jun 27, 2011 22.75 23.06 22.68 23.02 257,682 +0.20(+0.88%)
Jun 24, 2011 23.07 23.07 22.64 22.82 479,345 -0.15(-0.63%)
Jun 23, 2011 22.57 22.99 22.36 22.97 554,323 +0.15(+0.68%)
Jun 22, 2011 22.89 23.07 22.81 22.81 387,294 -0.14(-0.59%)
Jun 21, 2011 22.71 22.99 22.65 22.95 459,384 +0.38(+1.69%)
Jun 20, 2011 22.60 22.64 22.44 22.57 2,186,869 +0.15(+0.68%)
Jun 17, 2011 22.89 22.89 22.37 22.41 1,241,515 -0.22(-0.97%)
Jun 16, 2011 22.68 22.86 22.35 22.63 487,710 -0.03(-0.14%)
Jun 15, 2011 22.74 23.15 22.65 22.67 397,651 -0.24(-1.03%)
Jun 14, 2011 22.90 23.01 22.81 22.90 329,434 +0.17(+0.75%)
Jun 13, 2011 22.88 23.07 22.60 22.73 666,707 -0.13(-0.56%)
Jun 10, 2011 23.36 23.36 22.83 22.86 589,610 -0.48(-2.06%)
Jun 09, 2011 23.33 23.54 23.08 23.34 981,602 -0.02(-0.10%)
Jun 08, 2011 23.38 23.52 23.21 23.36 2,055,039 +0.00(+0.01%)
Jun 07, 2011 23.21 23.51 23.14 23.36 326,698 +0.33(+1.42%)
Jun 06, 2011 23.52 23.52 22.98 23.03 979,898 -0.50(-2.11%)
Jun 03, 2011 23.75 23.82 23.49 23.53 649,103 +0.17(+0.73%)
May 24, 2011 23.72 23.72 23.35 23.36 433,809 -0.25(-1.04%)
May 23, 2011 23.45 23.65 23.35 23.60 623,098 -0.26(-1.09%)
May 20, 2011 23.80 24.00 23.66 23.86 638,390 +0.10(+0.44%)
May 19, 2011 23.96 24.01 23.49 23.76 920,327 -0.13(-0.55%)
May 18, 2011 23.61 23.91 23.56 23.89 354,712 +0.34(+1.45%)
May 17, 2011 23.43 23.59 23.28 23.55 333,601 +0.03(+0.14%)
May 16, 2011 23.78 23.85 23.49 23.52 1,287,246 -0.33(-1.38%)
May 13, 2011 24.04 24.12 23.75 23.85 642,080 -0.14(-0.58%)
May 12, 2011 23.50 24.00 23.37 23.99 571,028 +0.33(+1.41%)
May 11, 2011 23.93 23.93 23.50 23.65 649,438 -0.26(-1.08%)
May 10, 2011 23.93 23.96 23.69 23.91 499,914 +0.14(+0.60%)
May 09, 2011 23.41 23.80 23.35 23.77 812,104 +0.44(+1.87%)
May 06, 2011 23.14 23.53 23.14 23.33 729,084 +0.41(+1.77%)
May 05, 2011 23.28 23.36 22.91 22.93 805,824 -0.45(-1.91%)
May 04, 2011 23.63 23.83 23.27 23.37 623,268 -0.32(-1.36%)
May 03, 2011 23.88 24.00 23.50 23.70 1,932,830 -0.22(-0.90%)
May 02, 2011 23.95 23.95 23.88 23.91 911,798 +0.09(+0.39%)
Apr 29, 2011 24.09 24.24 23.82 23.82 3,480,978 -0.30(-1.26%)
Apr 28, 2011 24.11 24.21 23.87 24.12 474,280 +0.06(+0.27%)
Apr 27, 2011 23.50 24.07 23.48 24.06 675,815 +0.64(+2.74%)
Apr 26, 2011 23.18 23.52 23.13 23.41 270,223 +0.30(+1.31%)
Apr 25, 2011 23.10 23.15 22.91 23.11 932,057 -0.13(-0.56%)
Apr 21, 2011 23.24 23.27 23.04 23.24 544,186 +0.18(+0.80%)
Apr 20, 2011 22.97 23.06 22.84 23.06 970,495 +0.44(+1.96%)
Apr 19, 2011 22.92 22.92 22.50 22.61 502,888 -0.19(-0.84%)
Apr 18, 2011 22.93 22.93 22.53 22.80 888,436 -0.23(-1.00%)
Apr 15, 2011 22.59 23.03 22.53 23.03 410,570 +0.48(+2.15%)
Apr 14, 2011 22.06 22.55 22.00 22.55 365,691 +0.38(+1.70%)
Apr 13, 2011 22.16 22.23 22.01 22.17 467,653 +0.17(+0.78%)
Apr 12, 2011 21.95 22.02 21.88 22.00 185,375 -0.03(-0.13%)
Apr 11, 2011 22.14 22.14 21.88 22.03 331,736 +0.01(+0.03%)
Apr 08, 2011 22.23 22.23 21.93 22.02 508,400 +0.01(+0.06%)
Apr 07, 2011 22.24 22.24 21.95 22.01 386,229 -0.07(-0.32%)
Apr 06, 2011 22.14 22.25 21.98 22.08 1,593,485 +0.03(+0.15%)
Apr 05, 2011 21.78 22.16 21.78 22.05 518,921 +0.33(+1.53%)
Apr 04, 2011 21.79 21.81 21.69 21.72 265,517 +0.02(+0.09%)
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.