Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 28.02 28.09 27.26 27.37 852,049 -0.59(-2.10%)
Oct 26, 2012 28.51 27.96 27.96 27.96 3,879,203 -0.54(-1.90%)
Oct 25, 2012 28.68 28.91 28.41 28.50 261,339 -0.00(-0.01%)
Oct 24, 2012 28.90 29.04 28.48 28.50 1,111,223 -0.14(-0.48%)
Oct 23, 2012 28.90 28.98 28.17 28.64 1,172,250 -0.76(-2.60%)
Oct 19, 2012 30.50 30.51 29.14 29.40 1,856,495 -1.16(-3.79%)
Oct 18, 2012 30.90 30.90 30.56 30.56 192,961 -0.39(-1.27%)
Oct 17, 2012 30.53 31.08 30.46 30.95 651,057 +0.47(+1.53%)
Oct 16, 2012 30.48 30.54 30.20 30.49 899,319 +0.28(+0.94%)
Oct 15, 2012 30.21 30.31 30.04 30.20 353,213 +0.05(+0.17%)
Oct 12, 2012 30.34 30.46 30.08 30.15 436,068 -0.08(-0.27%)
Oct 11, 2012 30.29 30.59 30.14 30.23 184,171 +0.13(+0.44%)
Oct 10, 2012 30.23 30.29 29.87 30.10 878,765 -0.13(-0.42%)
Oct 09, 2012 30.87 30.96 30.22 30.23 303,037 -0.63(-2.05%)
Oct 08, 2012 31.21 31.21 30.84 30.86 363,896 -0.34(-1.10%)
Oct 05, 2012 31.19 31.51 31.04 31.20 330,436 +0.14(+0.45%)
Oct 04, 2012 31.16 31.25 30.86 31.06 137,168 +0.08(+0.26%)
Oct 03, 2012 31.05 31.16 30.78 30.98 203,258 +0.07(+0.22%)
Oct 02, 2012 30.72 30.93 30.67 30.91 323,802 +0.31(+1.01%)
Oct 01, 2012 30.70 30.99 30.44 30.60 1,087,114 +0.10(+0.33%)
Sep 28, 2012 30.52 30.72 30.26 30.50 540,234 -0.06(-0.19%)
Sep 27, 2012 30.34 30.72 30.14 30.56 540,034 +0.39(+1.28%)
Sep 26, 2012 30.89 30.89 30.07 30.17 506,872 -0.44(-1.43%)
Sep 25, 2012 31.23 31.38 30.59 30.61 406,584 -0.34(-1.10%)
Sep 24, 2012 31.33 31.33 30.90 30.95 1,042,992 -0.48(-1.52%)
Sep 21, 2012 31.39 31.56 31.32 31.43 382,150 +0.32(+1.03%)
Sep 20, 2012 31.08 31.13 30.90 31.11 431,839 -0.01(-0.02%)
Sep 19, 2012 31.08 31.23 30.96 31.11 305,647 +0.16(+0.53%)
Sep 18, 2012 30.69 30.95 30.67 30.95 871,442 +0.29(+0.93%)
Sep 17, 2012 30.45 30.69 30.09 30.66 304,795 +0.32(+1.05%)
Sep 14, 2012 30.23 30.57 30.17 30.34 430,023 +0.23(+0.76%)
Sep 13, 2012 29.85 30.32 29.72 30.11 617,321 +0.27(+0.90%)
Sep 12, 2012 29.79 29.95 29.70 29.85 305,873 +0.16(+0.55%)
Sep 11, 2012 29.70 29.75 29.60 29.68 564,533 +0.06(+0.20%)
Sep 10, 2012 29.89 29.92 29.59 29.62 364,169 -0.28(-0.94%)
Sep 07, 2012 30.13 30.16 29.73 29.91 221,395 -0.14(-0.47%)
Sep 06, 2012 29.65 30.14 29.65 30.05 580,033 +0.58(+1.97%)
Sep 05, 2012 29.58 29.62 29.34 29.46 343,260 -0.13(-0.43%)
Sep 04, 2012 29.00 29.66 28.93 29.59 561,103 +0.69(+2.37%)
Aug 31, 2012 29.04 29.04 28.63 28.91 144,650 +0.09(+0.33%)
Aug 30, 2012 28.97 28.97 28.71 28.81 290,735 -0.24(-0.83%)
Aug 29, 2012 29.12 29.21 28.99 29.05 182,631 +0.11(+0.37%)
Aug 27, 2012 29.01 29.07 28.71 28.95 155,897 +0.07(+0.25%)
Aug 24, 2012 28.51 28.97 28.50 28.87 266,567 +0.31(+1.10%)
Aug 23, 2012 28.53 28.64 28.34 28.56 208,572 -0.06(-0.19%)
Aug 22, 2012 28.29 28.70 28.16 28.62 175,822 +0.32(+1.14%)
Aug 21, 2012 28.44 28.64 28.16 28.29 418,228 +0.02(+0.06%)
Aug 20, 2012 28.16 28.30 28.04 28.28 298,979 -0.01(-0.02%)
Aug 17, 2012 28.22 28.32 28.01 28.28 201,543 +0.04(+0.14%)
Aug 16, 2012 28.62 28.62 28.12 28.24 875,874 -0.39(-1.37%)
Aug 15, 2012 28.25 28.70 28.21 28.64 321,628 +0.36(+1.27%)
Aug 14, 2012 28.04 28.33 28.02 28.28 531,309 +0.30(+1.07%)
Aug 13, 2012 27.71 27.98 27.57 27.98 302,624 +0.13(+0.47%)
Aug 10, 2012 27.84 27.99 27.77 27.84 165,863 -0.09(-0.34%)
Aug 09, 2012 27.88 28.10 27.83 27.94 384,630 -0.02(-0.08%)
Aug 08, 2012 28.28 28.33 27.88 27.96 764,340 -0.37(-1.31%)
Aug 07, 2012 28.29 28.48 28.18 28.33 690,553 +0.18(+0.63%)
Aug 06, 2012 28.11 28.32 28.08 28.16 2,522,694 +0.05(+0.19%)
Aug 03, 2012 28.31 28.60 28.08 28.11 1,205,560 +0.19(+0.67%)
Aug 02, 2012 28.10 28.25 27.54 27.92 1,843,610 -0.56(-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.