Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.96 28.96 28.49 28.69 627,342 -0.17(-0.59%)
Nov 29, 2012 28.60 28.87 28.58 28.86 453,516 +0.40(+1.39%)
Nov 28, 2012 28.29 28.48 27.74 28.46 702,831 +0.15(+0.54%)
Nov 27, 2012 28.46 28.64 28.27 28.31 900,670 -0.14(-0.49%)
Nov 26, 2012 28.59 28.59 28.18 28.45 578,234 -0.15(-0.54%)
Nov 23, 2012 28.32 28.60 28.31 28.60 295,990 +0.36(+1.27%)
Nov 21, 2012 28.21 28.30 28.05 28.24 407,417 +0.09(+0.31%)
Nov 20, 2012 27.58 28.17 27.58 28.16 657,369 +0.51(+1.84%)
Nov 19, 2012 27.61 27.87 27.26 27.65 879,333 +0.44(+1.60%)
Nov 16, 2012 26.62 27.30 26.47 27.21 970,377 +0.83(+3.16%)
Nov 15, 2012 27.07 27.07 26.26 26.38 2,132,922 -0.69(-2.55%)
Nov 14, 2012 27.84 27.93 26.98 27.07 505,190 -0.74(-2.65%)
Nov 13, 2012 27.61 27.96 27.51 27.80 412,191 +0.13(+0.47%)
Nov 12, 2012 27.65 27.88 27.53 27.67 645,993 +0.42(+1.53%)
Nov 09, 2012 26.44 27.45 26.39 27.26 767,606 +0.58(+2.19%)
Nov 08, 2012 26.96 26.97 26.52 26.67 774,388 -0.22(-0.83%)
Nov 07, 2012 27.23 27.34 26.70 26.90 794,966 -0.69(-2.49%)
Nov 06, 2012 27.67 27.73 27.50 27.58 405,400 -0.00(-0.01%)
Nov 05, 2012 27.03 27.64 27.03 27.59 511,538 +0.63(+2.32%)
Nov 02, 2012 27.59 28.22 26.95 26.96 438,131 -0.59(-2.13%)
Nov 01, 2012 27.29 27.79 27.10 27.55 772,588 +0.49(+1.83%)
Oct 31, 2012 27.70 27.77 26.95 27.06 861,903 -0.58(-2.10%)
Oct 26, 2012 28.18 27.64 27.64 27.64 3,924,067 -0.54(-1.90%)
Oct 25, 2012 28.35 28.58 28.08 28.17 264,361 -0.00(-0.01%)
Oct 24, 2012 28.57 28.71 28.16 28.18 1,124,075 -0.14(-0.48%)
Oct 23, 2012 28.57 28.65 27.85 28.31 1,185,808 -0.76(-2.60%)
Oct 19, 2012 30.15 30.16 28.80 29.07 1,877,966 -1.15(-3.79%)
Oct 18, 2012 30.54 30.54 30.21 30.21 195,193 -0.39(-1.27%)
Oct 17, 2012 30.18 30.72 30.11 30.60 658,587 +0.46(+1.53%)
Oct 16, 2012 30.13 30.19 29.86 30.14 909,720 +0.28(+0.94%)
Oct 15, 2012 29.86 29.96 29.70 29.86 357,298 +0.05(+0.17%)
Oct 12, 2012 29.99 30.11 29.73 29.81 441,112 -0.08(-0.27%)
Oct 11, 2012 29.94 30.24 29.79 29.89 186,301 +0.13(+0.44%)
Oct 10, 2012 29.88 29.95 29.52 29.75 888,928 -0.13(-0.42%)
Oct 09, 2012 30.52 30.60 29.87 29.88 306,542 -0.63(-2.05%)
Oct 08, 2012 30.86 30.86 30.48 30.51 368,105 -0.34(-1.10%)
Oct 05, 2012 30.84 31.15 30.69 30.84 334,258 +0.14(+0.45%)
Oct 04, 2012 30.80 30.90 30.50 30.71 138,755 +0.08(+0.26%)
Oct 03, 2012 30.70 30.80 30.43 30.63 205,609 +0.07(+0.22%)
Oct 02, 2012 30.37 30.58 30.32 30.56 327,547 +0.31(+1.01%)
Oct 01, 2012 30.34 30.63 30.10 30.25 1,099,686 +0.10(+0.33%)
Sep 28, 2012 30.17 30.37 29.92 30.15 546,482 -0.06(-0.19%)
Sep 27, 2012 29.99 30.37 29.80 30.21 546,280 +0.38(+1.28%)
Sep 26, 2012 30.53 30.53 29.73 29.83 512,734 -0.43(-1.43%)
Sep 25, 2012 30.87 31.02 30.24 30.26 411,286 -0.34(-1.10%)
Sep 24, 2012 30.97 30.97 30.54 30.60 1,055,055 -0.47(-1.52%)
Sep 21, 2012 31.03 31.20 30.96 31.07 386,569 +0.32(+1.03%)
Sep 20, 2012 30.72 30.77 30.55 30.75 436,833 -0.01(-0.02%)
Sep 19, 2012 30.73 30.87 30.61 30.76 309,182 +0.16(+0.53%)
Sep 18, 2012 30.34 30.60 30.32 30.59 881,521 +0.28(+0.93%)
Sep 17, 2012 30.10 30.33 29.75 30.31 308,320 +0.32(+1.05%)
Sep 14, 2012 29.89 30.22 29.82 30.00 434,996 +0.23(+0.76%)
Sep 13, 2012 29.51 29.97 29.38 29.77 624,461 +0.26(+0.90%)
Sep 12, 2012 29.45 29.61 29.36 29.51 309,411 +0.16(+0.55%)
Sep 11, 2012 29.36 29.41 29.26 29.34 571,062 +0.06(+0.20%)
Sep 10, 2012 29.55 29.58 29.25 29.29 368,380 -0.28(-0.94%)
Sep 07, 2012 29.79 29.81 29.39 29.56 223,956 -0.14(-0.47%)
Sep 06, 2012 29.31 29.80 29.31 29.70 586,741 +0.57(+1.97%)
Sep 05, 2012 29.24 29.29 29.01 29.13 347,230 -0.13(-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.