Skip to main content

S&P Biotech SPDR (NY: XBI )

101.60 +0.65 (+0.64%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 30.04 30.20 29.35 29.35 753,182 -0.82(-2.73%)
Jul 30, 2012 30.62 30.73 30.13 30.17 864,110 -0.39(-1.29%)
Jul 27, 2012 30.07 30.77 30.07 30.56 1,805,357 +0.70(+2.33%)
Jul 26, 2012 29.93 29.97 29.64 29.87 685,206 +0.51(+1.75%)
Jul 25, 2012 29.51 29.59 29.18 29.36 811,854 +0.29(+0.99%)
Jul 24, 2012 29.57 29.62 28.94 29.07 682,152 -0.36(-1.22%)
Jul 23, 2012 29.58 29.58 28.96 29.43 1,665,276 -0.49(-1.64%)
Jul 20, 2012 30.07 30.22 29.80 29.92 1,007,821 -0.29(-0.97%)
Jul 19, 2012 30.59 30.59 30.12 30.21 958,447 -0.26(-0.85%)
Jul 18, 2012 30.35 30.69 30.28 30.47 914,344 +0.07(+0.21%)
Jul 17, 2012 30.15 30.49 29.97 30.40 512,124 +0.30(+1.00%)
Jul 16, 2012 29.80 30.23 29.69 30.10 909,242 +0.32(+1.06%)
Jul 13, 2012 29.69 29.88 29.53 29.79 311,503 +0.27(+0.91%)
Jul 12, 2012 29.03 29.63 28.70 29.52 925,857 +0.25(+0.85%)
Jul 11, 2012 29.85 29.85 29.02 29.27 2,173,183 -0.57(-1.90%)
Jul 10, 2012 30.41 30.43 29.78 29.84 433,983 -0.35(-1.15%)
Jul 09, 2012 30.10 30.30 29.97 30.19 377,188 +0.07(+0.22%)
Jul 06, 2012 30.36 30.43 30.00 30.12 609,089 -0.33(-1.07%)
Jul 05, 2012 30.28 30.52 30.11 30.45 1,601,808 +0.19(+0.61%)
Jul 03, 2012 30.11 30.28 29.91 30.26 853,207 +0.22(+0.73%)
Jul 02, 2012 28.96 30.06 28.96 30.04 2,010,772 +1.16(+4.00%)
Jun 29, 2012 28.90 28.92 28.51 28.89 810,877 +0.72(+2.57%)
Jun 28, 2012 28.65 28.87 27.73 28.16 1,890,430 -0.79(-2.72%)
Jun 27, 2012 28.42 29.38 28.27 28.95 1,680,580 +0.69(+2.45%)
Jun 26, 2012 28.26 28.46 28.08 28.26 288,735 +0.09(+0.32%)
Jun 25, 2012 28.16 28.31 27.99 28.16 523,055 -0.41(-1.44%)
Jun 22, 2012 28.31 28.63 27.89 28.58 664,367 +0.41(+1.47%)
Jun 21, 2012 28.41 28.53 28.02 28.16 1,022,292 +0.07(+0.26%)
Jun 20, 2012 28.09 28.28 27.91 28.09 443,520 +0.25(+0.89%)
Jun 19, 2012 27.72 28.06 27.69 27.84 947,691 +0.32(+1.17%)
Jun 18, 2012 27.19 27.67 27.13 27.52 699,996 +0.21(+0.78%)
Jun 15, 2012 26.99 27.35 26.87 27.31 832,815 +0.34(+1.25%)
Jun 14, 2012 26.43 27.01 26.31 26.97 660,619 +0.62(+2.34%)
Jun 13, 2012 26.48 26.77 26.27 26.35 783,512 -0.17(-0.65%)
Jun 12, 2012 26.22 26.54 26.07 26.53 622,335 +0.42(+1.60%)
Jun 11, 2012 26.94 26.94 26.08 26.11 579,231 -0.57(-2.13%)
Jun 08, 2012 26.08 26.76 25.99 26.68 499,524 +0.45(+1.71%)
Jun 07, 2012 26.93 26.93 26.23 26.23 587,776 -0.29(-1.11%)
Jun 06, 2012 26.35 26.58 26.27 26.52 384,202 +0.41(+1.59%)
Jun 05, 2012 25.54 26.20 25.52 26.11 484,287 +0.49(+1.90%)
Jun 04, 2012 25.56 25.96 25.14 25.62 892,281 +0.06(+0.22%)
Jun 01, 2012 25.92 25.94 25.41 25.57 800,363 -0.70(-2.66%)
May 31, 2012 26.54 26.54 25.99 26.26 417,986 -0.34(-1.26%)
May 30, 2012 26.80 26.80 26.44 26.60 138,654 -0.31(-1.14%)
May 29, 2012 26.84 27.01 26.58 26.91 823,989 +0.06(+0.22%)
May 25, 2012 26.83 26.86 26.59 26.85 285,972 +0.07(+0.26%)
May 24, 2012 26.40 26.78 26.37 26.78 485,886 +0.30(+1.13%)
May 23, 2012 26.21 26.52 25.95 26.48 696,982 -0.00(-0.01%)
May 22, 2012 26.56 26.92 26.37 26.48 666,781 -0.08(-0.31%)
May 21, 2012 25.82 26.60 25.76 26.56 1,518,754 +0.87(+3.39%)
May 18, 2012 26.10 26.10 25.50 25.69 1,359,809 -0.41(-1.58%)
May 17, 2012 27.10 27.18 26.08 26.10 1,581,713 -0.92(-3.40%)
May 16, 2012 27.05 27.22 26.92 27.02 839,201 +0.04(+0.13%)
May 15, 2012 26.85 27.16 26.83 26.99 1,596,470 +0.11(+0.41%)
May 14, 2012 26.77 27.05 26.65 26.88 847,409 -0.09(-0.33%)
May 11, 2012 26.36 27.09 26.36 26.96 2,403,185 +0.46(+1.75%)
May 10, 2012 26.35 26.59 26.21 26.50 844,873 +0.32(+1.22%)
May 09, 2012 26.01 26.25 25.83 26.18 538,975 -0.24(-0.89%)
May 08, 2012 26.01 26.41 25.69 26.41 538,632 +0.12(+0.45%)
May 07, 2012 25.79 26.50 25.79 26.30 330,599 +0.57(+2.21%)
May 04, 2012 26.19 26.19 25.71 25.73 619,891 -0.56(-2.14%)
May 03, 2012 26.76 26.93 26.19 26.29 543,070 -0.51(-1.91%)
May 02, 2012 26.29 26.88 26.29 26.80 174,656 +0.30(+1.13%)
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.