Skip to main content

S&P Biotech SPDR (NY: XBI )

67.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 86.36 88.10 85.96 87.91 122,189 +1.53(+1.77%)
Dec 28, 2012 87.29 87.59 86.38 86.38 60,733 -1.16(-1.33%)
Dec 27, 2012 87.95 88.83 86.17 87.54 139,782 -0.08(-0.09%)
Dec 26, 2012 88.46 88.54 87.30 87.62 137,249 -0.68(-0.77%)
Dec 24, 2012 88.23 88.34 87.81 88.30 47,920 -0.21(-0.24%)
Dec 21, 2012 87.80 88.93 87.40 88.51 68,337 -0.73(-0.82%)
Dec 20, 2012 89.71 89.86 89.00 89.24 133,950 -0.25(-0.28%)
Dec 19, 2012 90.66 90.66 89.23 89.49 56,448 -1.17(-1.29%)
Dec 18, 2012 89.76 90.66 89.49 90.66 116,840 +1.25(+1.40%)
Dec 17, 2012 88.66 89.41 88.59 89.41 111,839 +0.83(+0.94%)
Dec 14, 2012 89.06 89.74 88.38 88.58 135,308 -0.68(-0.76%)
Dec 13, 2012 90.06 90.38 88.98 89.26 107,384 -1.01(-1.12%)
Dec 12, 2012 90.59 90.85 89.99 90.27 143,155 -0.25(-0.28%)
Dec 11, 2012 89.13 90.76 89.13 90.52 118,325 +1.73(+1.95%)
Dec 10, 2012 87.69 89.13 87.69 88.79 154,448 +1.51(+1.73%)
Dec 07, 2012 88.09 88.09 87.15 87.28 219,585 -0.37(-0.42%)
Dec 06, 2012 87.60 88.44 87.41 87.65 73,179 -0.17(-0.19%)
Dec 05, 2012 88.25 88.25 86.86 87.82 232,972 -0.16(-0.18%)
Dec 04, 2012 88.65 88.65 87.39 87.98 121,101 -0.89(-1.00%)
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%)
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.