Skip to main content

S&P Biotech SPDR (NY: XBI )

90.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 89.71 89.71 88.28 88.87 202,492 -0.53(-0.59%)
Nov 29, 2012 88.62 89.45 88.54 89.40 146,385 +1.23(+1.40%)
Nov 28, 2012 87.63 88.22 85.95 88.17 226,858 +0.47(+0.54%)
Nov 27, 2012 88.18 88.73 87.59 87.70 290,716 -0.43(-0.49%)
Nov 26, 2012 88.59 88.59 87.32 88.13 186,641 -0.48(-0.54%)
Nov 23, 2012 87.73 88.61 87.70 88.61 95,539 +1.11(+1.27%)
Nov 21, 2012 87.41 87.67 86.91 87.50 131,505 +0.27(+0.31%)
Nov 20, 2012 85.46 87.27 85.46 87.23 212,184 +1.58(+1.84%)
Nov 19, 2012 85.55 86.35 84.44 85.65 283,829 +1.35(+1.60%)
Nov 16, 2012 82.46 84.58 82.02 84.30 313,216 +2.58(+3.16%)
Nov 15, 2012 83.86 83.87 81.35 81.72 688,459 -2.14(-2.55%)
Nov 14, 2012 86.25 86.54 83.58 83.86 163,064 -2.28(-2.65%)
Nov 13, 2012 85.54 86.63 85.22 86.14 133,046 +0.40(+0.47%)
Nov 12, 2012 85.67 86.36 85.30 85.74 208,512 +1.29(+1.53%)
Nov 09, 2012 81.92 85.03 81.75 84.45 247,766 +1.81(+2.19%)
Nov 08, 2012 83.51 83.55 82.16 82.64 249,955 -0.69(-0.83%)
Nov 07, 2012 84.37 84.69 82.73 83.33 256,597 -2.13(-2.49%)
Nov 06, 2012 85.74 85.92 85.19 85.46 130,854 -0.01(-0.01%)
Nov 05, 2012 83.74 85.64 83.73 85.47 165,113 +1.94(+2.32%)
Nov 02, 2012 85.47 87.43 83.50 83.53 141,419 -1.82(-2.13%)
Nov 01, 2012 84.56 86.08 83.96 85.35 249,374 +1.53(+1.83%)
Oct 31, 2012 85.83 86.03 83.50 83.82 278,203 -1.80(-2.10%)
Oct 26, 2012 87.31 85.62 85.62 85.62 1,266,600 -1.66(-1.90%)
Oct 25, 2012 87.83 88.54 87.00 87.28 85,330 -0.01(-0.01%)
Oct 24, 2012 88.50 88.95 87.23 87.29 362,826 -0.42(-0.48%)
Oct 23, 2012 88.50 88.77 86.29 87.71 382,752 -2.34(-2.60%)
Oct 19, 2012 93.42 93.45 89.24 90.05 606,165 -3.55(-3.79%)
Oct 18, 2012 94.63 94.63 93.60 93.60 63,004 -1.20(-1.27%)
Oct 17, 2012 93.50 95.18 93.29 94.80 212,577 +1.43(+1.53%)
Oct 16, 2012 93.34 93.54 92.50 93.37 293,637 +0.87(+0.94%)
Oct 15, 2012 92.52 92.83 92.00 92.50 115,328 +0.16(+0.17%)
Oct 12, 2012 92.91 93.28 92.12 92.34 142,381 -0.25(-0.27%)
Oct 11, 2012 92.77 93.68 92.30 92.59 60,134 +0.41(+0.44%)
Oct 10, 2012 92.57 92.78 91.47 92.18 286,926 -0.39(-0.42%)
Oct 09, 2012 94.56 94.81 92.55 92.57 98,945 -1.94(-2.05%)
Oct 08, 2012 95.60 95.60 94.44 94.51 118,816 -1.05(-1.10%)
Oct 05, 2012 95.54 96.50 95.08 95.56 107,891 +0.43(+0.45%)
Oct 04, 2012 95.42 95.72 94.50 95.13 44,787 +0.25(+0.26%)
Oct 03, 2012 95.11 95.42 94.27 94.88 66,366 +0.21(+0.22%)
Oct 02, 2012 94.10 94.73 93.92 94.67 105,725 +0.95(+1.01%)
Oct 01, 2012 94.01 94.91 93.24 93.72 354,954 +0.31(+0.33%)
Sep 28, 2012 93.46 94.08 92.69 93.41 176,392 -0.18(-0.19%)
Sep 27, 2012 92.92 94.09 92.31 93.59 176,327 +1.18(+1.28%)
Sep 26, 2012 94.60 94.60 92.10 92.41 165,499 -1.34(-1.43%)
Sep 25, 2012 95.65 96.11 93.69 93.75 132,754 -1.04(-1.10%)
Sep 24, 2012 95.95 95.95 94.63 94.79 340,548 -1.46(-1.52%)
Sep 21, 2012 96.13 96.67 95.91 96.25 124,776 +0.98(+1.03%)
Sep 20, 2012 95.18 95.33 94.64 95.27 141,000 -0.02(-0.02%)
Sep 19, 2012 95.19 95.64 94.83 95.29 99,797 +0.51(+0.53%)
Sep 18, 2012 94.00 94.80 93.93 94.78 284,535 +0.88(+0.93%)
Sep 17, 2012 93.26 93.98 92.17 93.91 99,519 +0.98(+1.05%)
Sep 14, 2012 92.60 93.64 92.40 92.93 140,407 +0.70(+0.76%)
Sep 13, 2012 91.43 92.86 91.02 92.23 201,562 +0.82(+0.90%)
Sep 12, 2012 91.23 91.73 90.95 91.41 99,871 +0.50(+0.55%)
Sep 11, 2012 90.96 91.11 90.65 90.91 184,326 +0.18(+0.20%)
Sep 10, 2012 91.55 91.64 90.62 90.73 118,905 -0.86(-0.94%)
Sep 07, 2012 92.29 92.36 91.04 91.59 72,288 -0.43(-0.47%)
Sep 06, 2012 90.82 92.31 90.81 92.02 189,387 +1.78(+1.97%)
Sep 05, 2012 90.60 90.73 89.87 90.24 112,078 -0.39(-0.43%)
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.