Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.82 24.86 24.58 24.73 628,715 +0.03(+0.10%)
Jan 30, 2012 24.72 24.79 24.50 24.70 2,269,248 -0.38(-1.52%)
Jan 27, 2012 24.11 25.12 24.11 25.08 806,147 +0.99(+4.10%)
Jan 26, 2012 24.38 24.64 23.89 24.10 1,556,556 -0.26(-1.09%)
Jan 25, 2012 23.90 24.41 23.85 24.36 843,377 +0.60(+2.53%)
Jan 24, 2012 23.35 23.82 23.29 23.76 833,692 +0.31(+1.32%)
Jan 23, 2012 23.85 23.87 23.36 23.45 445,282 -0.24(-0.99%)
Jan 20, 2012 23.88 23.97 23.59 23.69 765,964 -0.23(-0.94%)
Jan 19, 2012 24.18 24.26 23.90 23.91 622,171 -0.17(-0.71%)
Jan 18, 2012 23.83 24.09 23.82 24.08 318,708 +0.19(+0.78%)
Jan 17, 2012 24.07 24.08 23.78 23.90 793,128 +0.07(+0.31%)
Jan 13, 2012 23.59 23.86 23.48 23.82 422,142 +0.00(+0.01%)
Jan 12, 2012 23.72 24.03 23.46 23.82 965,346 +0.02(+0.09%)
Jan 11, 2012 23.24 23.82 23.13 23.80 1,070,961 +0.48(+2.08%)
Jan 10, 2012 23.39 23.39 23.10 23.31 1,648,749 +0.39(+1.69%)
Jan 09, 2012 22.78 23.00 22.59 22.93 1,908,083 +0.47(+2.08%)
Jan 06, 2012 22.10 22.58 22.10 22.46 745,699 +0.40(+1.81%)
Jan 05, 2012 21.36 22.29 21.36 22.06 856,135 +0.75(+3.50%)
Jan 04, 2012 21.32 21.47 21.25 21.31 149,902 -0.12(-0.56%)
Dec 30, 2011 21.35 21.55 21.30 21.43 933,795 +0.05(+0.26%)
Dec 29, 2011 21.15 21.41 21.12 21.38 261,716 +0.22(+1.04%)
Dec 28, 2011 21.48 21.48 21.14 21.16 146,825 -0.30(-1.40%)
Dec 27, 2011 21.07 21.52 21.05 21.46 284,236 +0.28(+1.31%)
Dec 23, 2011 21.22 21.23 21.06 21.18 253,087 +0.20(+0.95%)
Dec 21, 2011 20.75 21.00 20.60 20.98 452,708 +0.09(+0.42%)
Dec 20, 2011 20.54 20.89 20.54 20.89 416,581 +0.70(+3.45%)
Dec 19, 2011 20.39 20.63 20.16 20.20 398,333 -0.07(-0.37%)
Dec 16, 2011 20.17 20.37 20.12 20.27 383,800 +0.19(+0.96%)
Dec 15, 2011 20.21 20.23 20.00 20.08 207,557 +0.07(+0.35%)
Dec 14, 2011 20.08 20.26 19.96 20.01 322,807 -0.24(-1.18%)
Dec 13, 2011 20.74 20.75 20.15 20.24 585,961 -0.25(-1.21%)
Dec 12, 2011 20.43 20.53 20.31 20.49 475,972 -0.25(-1.20%)
Dec 09, 2011 20.45 20.84 20.29 20.74 229,359 +0.32(+1.55%)
Dec 08, 2011 20.74 20.80 20.40 20.43 298,199 -0.40(-1.94%)
Dec 07, 2011 20.91 20.94 20.59 20.83 292,997 -0.17(-0.81%)
Dec 06, 2011 21.17 21.17 20.87 21.00 1,178,347 -0.13(-0.61%)
Dec 05, 2011 21.41 21.41 21.03 21.13 347,902 +0.05(+0.24%)
Dec 02, 2011 21.39 21.39 21.04 21.08 399,907 -0.12(-0.58%)
Dec 01, 2011 20.95 21.29 20.92 21.20 320,700 +0.14(+0.64%)
Nov 30, 2011 20.88 21.09 20.66 21.06 653,970 +0.86(+4.23%)
Nov 29, 2011 20.32 20.39 20.13 20.21 340,321 -0.08(-0.40%)
Nov 28, 2011 19.90 20.29 19.76 20.29 1,060,520 +0.99(+5.15%)
Nov 25, 2011 19.38 19.59 19.30 19.30 137,206 -0.20(-1.01%)
Nov 23, 2011 19.77 19.85 19.49 19.49 785,755 -0.51(-2.57%)
Nov 22, 2011 19.67 20.10 19.67 20.01 631,336 +0.26(+1.29%)
Nov 21, 2011 19.39 19.84 19.36 19.75 1,905,232 +0.50(+2.58%)
Nov 18, 2011 19.50 19.50 19.21 19.25 555,599 -0.17(-0.86%)
Nov 17, 2011 19.64 19.84 19.36 19.42 372,814 -0.30(-1.52%)
Nov 16, 2011 19.76 20.12 19.67 19.72 571,762 -0.26(-1.29%)
Nov 15, 2011 19.88 20.07 19.72 19.98 281,333 +0.01(+0.05%)
Nov 14, 2011 19.81 20.08 19.81 19.97 285,295 -0.05(-0.24%)
Nov 11, 2011 19.77 20.06 19.73 20.02 457,175 +0.43(+2.18%)
Nov 10, 2011 19.94 20.00 19.41 19.59 591,020 -0.10(-0.52%)
Nov 09, 2011 19.97 20.15 19.69 19.69 719,889 -0.65(-3.21%)
Nov 08, 2011 20.52 20.52 19.98 20.34 747,109 -0.18(-0.86%)
Nov 07, 2011 20.71 20.81 20.13 20.52 1,006,799 -0.22(-1.06%)
Nov 04, 2011 20.71 20.93 20.63 20.74 1,142,645 -0.25(-1.20%)
Nov 03, 2011 21.13 21.13 20.56 20.99 694,562 +0.31(+1.48%)
Nov 02, 2011 20.92 20.92 20.30 20.69 299,565 +0.10(+0.50%)
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.