Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2011 21.69 21.70 21.57 21.70 1,080,422 +0.15(+0.67%)
Mar 31, 2011 21.35 21.56 21.35 21.55 278,182 +0.24(+1.12%)
Mar 30, 2011 21.05 21.34 21.01 21.31 1,877,068 +0.50(+2.42%)
Mar 29, 2011 20.40 20.82 20.40 20.81 198,756 +0.36(+1.78%)
Mar 28, 2011 20.47 20.57 20.43 20.45 68,496 -0.02(-0.10%)
Mar 25, 2011 20.53 20.68 20.43 20.47 95,294 +0.06(+0.28%)
Mar 24, 2011 20.17 20.47 20.12 20.41 149,933 +0.37(+1.84%)
Mar 23, 2011 19.98 20.08 19.83 20.04 1,990,564 -0.01(-0.03%)
Mar 22, 2011 20.21 20.21 19.98 20.05 174,528 -0.12(-0.61%)
Mar 21, 2011 20.22 20.22 20.13 20.17 246,529 +0.12(+0.61%)
Mar 18, 2011 20.06 20.15 19.99 20.05 258,326 +0.09(+0.45%)
Mar 17, 2011 20.23 20.23 19.95 19.96 217,831 +0.02(+0.08%)
Mar 16, 2011 20.04 20.23 19.91 19.94 312,664 -0.20(-0.97%)
Mar 15, 2011 20.10 20.21 20.08 20.14 278,857 -0.17(-0.85%)
Mar 14, 2011 20.24 20.48 20.21 20.31 113,719 -0.08(-0.40%)
Mar 11, 2011 20.06 20.46 20.06 20.39 114,583 +0.12(+0.57%)
Mar 10, 2011 20.55 20.55 20.19 20.27 103,114 -0.27(-1.34%)
Mar 09, 2011 20.48 20.66 20.42 20.55 229,037 +0.05(+0.27%)
Mar 08, 2011 20.21 20.54 20.09 20.49 124,438 +0.27(+1.34%)
Mar 07, 2011 20.13 20.36 20.01 20.22 76,969 -0.02(-0.11%)
Mar 04, 2011 20.23 20.31 20.14 20.24 156,674 -0.04(-0.19%)
Mar 03, 2011 20.11 20.30 20.11 20.28 394,346 -0.03(-0.13%)
Mar 02, 2011 20.02 20.38 20.01 20.31 163,859 +0.24(+1.19%)
Mar 01, 2011 20.16 20.30 20.01 20.07 135,489 -0.13(-0.62%)
Feb 28, 2011 20.18 20.37 20.12 20.20 137,649 +0.03(+0.16%)
Feb 25, 2011 19.95 20.17 19.92 20.16 80,572 +0.30(+1.49%)
Feb 24, 2011 19.78 19.96 19.68 19.87 149,394 +0.11(+0.57%)
Feb 23, 2011 20.04 20.07 19.74 19.75 157,947 -0.15(-0.76%)
Feb 22, 2011 20.18 20.30 19.88 19.91 81,529 -0.50(-2.45%)
Feb 18, 2011 20.46 20.48 20.28 20.41 512,836 -0.07(-0.35%)
Feb 17, 2011 20.42 20.52 20.36 20.48 132,998 +0.06(+0.28%)
Feb 16, 2011 20.35 20.47 20.34 20.42 136,186 +0.11(+0.56%)
Feb 15, 2011 20.26 20.36 20.24 20.31 44,482 +0.00(+0.02%)
Feb 14, 2011 20.05 20.32 20.05 20.30 99,399 +0.15(+0.77%)
Feb 11, 2011 20.13 20.18 19.95 20.15 702,831 -0.03(-0.14%)
Feb 10, 2011 19.93 20.20 19.91 20.18 81,889 +0.14(+0.67%)
Feb 09, 2011 20.19 20.19 19.97 20.04 154,592 -0.20(-0.99%)
Feb 08, 2011 20.18 20.25 20.09 20.24 421,290 +0.05(+0.27%)
Feb 07, 2011 20.28 20.43 20.18 20.19 139,706 -0.05(-0.25%)
Feb 04, 2011 20.10 20.30 20.10 20.24 208,165 +0.15(+0.74%)
Feb 03, 2011 20.10 20.18 19.93 20.09 169,494 -0.04(-0.21%)
Feb 02, 2011 19.98 20.19 19.98 20.13 254,389 +0.08(+0.40%)
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.