Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 83.13 83.32 80.87 81.18 287,246 -1.74(-2.10%)
Oct 26, 2012 84.56 82.92 82.92 82.92 1,307,771 -1.61(-1.90%)
Oct 25, 2012 85.06 85.75 84.26 84.53 88,103 -0.01(-0.01%)
Oct 24, 2012 85.71 86.15 84.48 84.54 374,619 -0.41(-0.48%)
Oct 23, 2012 85.71 85.98 83.57 84.95 395,193 -2.27(-2.60%)
Oct 19, 2012 90.48 90.51 86.43 87.22 625,868 -3.44(-3.79%)
Oct 18, 2012 91.65 91.65 90.65 90.65 65,051 -1.16(-1.27%)
Oct 17, 2012 90.56 92.18 90.35 91.82 219,486 +1.39(+1.53%)
Oct 16, 2012 90.40 90.60 89.59 90.43 303,181 +0.84(+0.94%)
Oct 15, 2012 89.61 89.91 89.10 89.59 119,076 +0.16(+0.17%)
Oct 12, 2012 89.98 90.34 89.22 89.43 147,009 -0.24(-0.27%)
Oct 11, 2012 89.85 90.73 89.39 89.67 62,088 +0.40(+0.44%)
Oct 10, 2012 89.66 89.86 88.59 89.28 296,252 -0.38(-0.42%)
Oct 09, 2012 91.58 91.83 89.64 89.66 102,161 -1.88(-2.05%)
Oct 08, 2012 92.59 92.59 91.47 91.53 122,678 -1.02(-1.10%)
Oct 05, 2012 92.53 93.47 92.09 92.55 111,398 +0.42(+0.45%)
Oct 04, 2012 92.42 92.71 91.53 92.14 46,242 +0.24(+0.26%)
Oct 03, 2012 92.12 92.42 91.30 91.89 68,523 +0.20(+0.22%)
Oct 02, 2012 91.14 91.75 90.96 91.69 109,161 +0.92(+1.01%)
Oct 01, 2012 91.05 91.92 90.30 90.77 366,492 +0.30(+0.33%)
Sep 28, 2012 90.52 91.12 89.77 90.47 182,125 -0.17(-0.19%)
Sep 27, 2012 89.99 91.13 89.40 90.64 182,058 +1.14(+1.28%)
Sep 26, 2012 91.62 91.62 89.20 89.50 170,878 -1.30(-1.43%)
Sep 25, 2012 92.64 93.08 90.74 90.80 137,069 -1.01(-1.10%)
Sep 24, 2012 92.93 92.93 91.65 91.81 351,617 -1.41(-1.52%)
Sep 21, 2012 93.10 93.63 92.89 93.22 128,831 +0.95(+1.03%)
Sep 20, 2012 92.18 92.33 91.66 92.27 145,583 -0.02(-0.02%)
Sep 19, 2012 92.19 92.63 91.84 92.29 103,040 +0.49(+0.53%)
Sep 18, 2012 91.04 91.82 90.97 91.80 293,784 +0.85(+0.93%)
Sep 17, 2012 90.32 91.02 89.27 90.95 102,753 +0.95(+1.05%)
Sep 14, 2012 89.68 90.69 89.49 90.00 144,971 +0.68(+0.76%)
Sep 13, 2012 88.55 89.93 88.16 89.33 208,113 +0.79(+0.90%)
Sep 12, 2012 88.36 88.84 88.09 88.53 103,117 +0.48(+0.55%)
Sep 11, 2012 88.10 88.24 87.80 88.05 190,317 +0.17(+0.20%)
Sep 10, 2012 88.67 88.75 87.77 87.87 122,770 -0.83(-0.94%)
Sep 07, 2012 89.38 89.45 88.17 88.71 74,637 -0.42(-0.47%)
Sep 06, 2012 87.96 89.40 87.95 89.12 195,543 +1.72(+1.97%)
Sep 05, 2012 87.75 87.87 87.04 87.40 115,721 -0.38(-0.43%)
Sep 04, 2012 86.02 87.99 85.82 87.78 189,161 +2.03(+2.37%)
Aug 31, 2012 86.15 86.15 84.92 85.74 48,765 +0.28(+0.33%)
Aug 30, 2012 85.94 85.94 85.15 85.46 98,013 -0.72(-0.83%)
Aug 29, 2012 86.39 86.65 86.00 86.18 61,569 +0.32(+0.37%)
Aug 27, 2012 86.06 86.22 85.15 85.86 52,556 +0.21(+0.25%)
Aug 24, 2012 84.56 85.95 84.54 85.65 89,866 +0.93(+1.10%)
Aug 23, 2012 84.64 84.96 84.07 84.72 70,314 -0.16(-0.19%)
Aug 22, 2012 83.90 85.14 83.53 84.88 59,274 +0.96(+1.14%)
Aug 21, 2012 84.35 84.96 83.53 83.92 140,994 +0.05(+0.06%)
Aug 20, 2012 83.53 83.95 83.18 83.87 100,793 -0.02(-0.02%)
Aug 17, 2012 83.70 84.01 83.08 83.89 67,945 +0.12(+0.14%)
Aug 16, 2012 84.90 84.90 83.40 83.78 295,278 -1.16(-1.37%)
Aug 15, 2012 83.80 85.13 83.69 84.94 108,428 +1.07(+1.27%)
Aug 14, 2012 83.19 84.05 83.12 83.87 179,117 +0.89(+1.07%)
Aug 13, 2012 82.21 82.98 81.78 82.98 102,021 +0.39(+0.47%)
Aug 10, 2012 82.58 83.03 82.38 82.60 55,916 -0.28(-0.34%)
Aug 09, 2012 82.71 83.35 82.55 82.88 129,668 -0.07(-0.08%)
Aug 08, 2012 83.89 84.05 82.70 82.94 257,677 -1.10(-1.31%)
Aug 07, 2012 83.92 84.49 83.59 84.05 232,802 +0.52(+0.63%)
Aug 06, 2012 83.39 84.01 83.28 83.53 850,460 +0.16(+0.19%)
Aug 03, 2012 83.97 84.84 83.30 83.37 406,423 +0.55(+0.67%)
Aug 02, 2012 83.36 83.81 81.68 82.82 621,525 -1.68(-1.98%)
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.