Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 25.39 25.56 25.10 25.10 355,106 -0.24(-0.93%)
Feb 28, 2012 25.46 25.46 25.19 25.33 464,361 -0.15(-0.59%)
Feb 27, 2012 25.37 25.58 25.13 25.48 637,302 -0.15(-0.60%)
Feb 24, 2012 25.64 25.76 25.42 25.63 1,292,406 +0.04(+0.17%)
Feb 23, 2012 25.16 25.65 25.09 25.59 790,351 +0.60(+2.42%)
Feb 22, 2012 25.12 25.12 24.75 24.99 858,245 -0.10(-0.42%)
Feb 21, 2012 25.70 25.79 25.04 25.09 1,066,903 -0.59(-2.29%)
Feb 17, 2012 26.32 26.32 25.67 25.68 816,908 -0.64(-2.42%)
Feb 16, 2012 25.96 26.42 25.96 26.32 374,710 +0.37(+1.41%)
Feb 15, 2012 26.19 26.34 25.76 25.95 347,737 -0.08(-0.30%)
Feb 14, 2012 26.21 26.31 25.93 26.03 534,555 -0.42(-1.58%)
Feb 13, 2012 25.99 26.48 25.99 26.45 661,054 +0.79(+3.08%)
Feb 10, 2012 25.65 25.70 25.47 25.66 784,351 -0.21(-0.81%)
Feb 09, 2012 26.13 26.13 25.67 25.87 742,212 -0.16(-0.61%)
Feb 08, 2012 26.48 26.55 25.76 26.03 1,101,566 -0.44(-1.65%)
Feb 07, 2012 27.00 27.00 26.36 26.46 1,183,313 -0.42(-1.55%)
Feb 06, 2012 26.27 26.94 26.11 26.88 969,439 +0.51(+1.92%)
Feb 03, 2012 26.53 26.63 26.15 26.38 592,226 +0.29(+1.10%)
Feb 02, 2012 25.83 26.21 25.73 26.09 780,976 +0.33(+1.29%)
Feb 01, 2012 25.43 25.84 25.29 25.76 1,721,531 +0.74(+2.96%)
Jan 31, 2012 25.10 25.15 24.87 25.01 621,526 +0.03(+0.10%)
Jan 30, 2012 25.01 25.07 24.78 24.99 2,243,304 -0.39(-1.52%)
Jan 27, 2012 24.38 25.41 24.38 25.37 796,930 +1.00(+4.10%)
Jan 26, 2012 24.66 24.93 24.16 24.37 1,538,759 -0.27(-1.09%)
Jan 25, 2012 24.18 24.70 24.12 24.64 833,734 +0.61(+2.53%)
Jan 24, 2012 23.62 24.10 23.56 24.03 824,160 +0.31(+1.32%)
Jan 23, 2012 24.12 24.15 23.63 23.72 440,191 -0.24(-0.99%)
Jan 20, 2012 24.15 24.25 23.86 23.96 757,207 -0.23(-0.95%)
Jan 19, 2012 24.46 24.54 24.17 24.19 615,058 -0.17(-0.71%)
Jan 18, 2012 24.10 24.37 24.09 24.36 315,065 +0.19(+0.78%)
Jan 17, 2012 24.35 24.36 24.05 24.17 784,060 +0.08(+0.31%)
Jan 13, 2012 23.86 24.13 23.75 24.10 417,316 +0.00(+0.01%)
Jan 12, 2012 24.00 24.31 23.73 24.09 954,309 +0.02(+0.09%)
Jan 11, 2012 23.51 24.09 23.40 24.07 1,058,716 +0.49(+2.08%)
Jan 10, 2012 23.66 23.66 23.37 23.58 1,629,899 +0.39(+1.69%)
Jan 09, 2012 23.05 23.27 22.86 23.19 1,886,267 +0.47(+2.08%)
Jan 06, 2012 22.36 22.84 22.36 22.72 737,174 +0.40(+1.81%)
Jan 05, 2012 21.61 22.55 21.61 22.31 846,346 +0.75(+3.50%)
Jan 04, 2012 21.56 21.72 21.49 21.56 148,188 -0.12(-0.56%)
Dec 30, 2011 21.59 21.80 21.55 21.68 923,119 +0.06(+0.26%)
Dec 29, 2011 21.39 21.66 21.36 21.62 258,723 +0.22(+1.04%)
Dec 28, 2011 21.73 21.73 21.38 21.40 145,147 -0.30(-1.40%)
Dec 27, 2011 21.31 21.77 21.30 21.71 280,986 +0.28(+1.31%)
Dec 23, 2011 21.47 21.48 21.30 21.43 250,194 +0.20(+0.95%)
Dec 21, 2011 20.99 21.24 20.83 21.22 447,532 +0.09(+0.42%)
Dec 20, 2011 20.78 21.14 20.78 21.14 411,818 +0.71(+3.45%)
Dec 19, 2011 20.62 20.87 20.39 20.43 393,779 -0.08(-0.37%)
Dec 16, 2011 20.40 20.61 20.35 20.50 379,412 +0.20(+0.97%)
Dec 15, 2011 20.45 20.47 20.23 20.31 205,184 +0.07(+0.35%)
Dec 14, 2011 20.31 20.50 20.19 20.24 319,116 -0.24(-1.18%)
Dec 13, 2011 20.98 20.99 20.38 20.48 579,261 -0.25(-1.21%)
Dec 12, 2011 20.67 20.77 20.54 20.73 470,530 -0.25(-1.20%)
Dec 09, 2011 20.68 21.08 20.52 20.98 226,737 +0.32(+1.55%)
Dec 08, 2011 20.98 21.04 20.64 20.66 294,790 -0.41(-1.94%)
Dec 07, 2011 21.15 21.18 20.83 21.07 289,647 -0.17(-0.81%)
Dec 06, 2011 21.42 21.42 21.12 21.24 1,164,875 -0.13(-0.61%)
Dec 05, 2011 21.66 21.66 21.27 21.37 343,924 +0.05(+0.25%)
Dec 02, 2011 21.64 21.64 21.29 21.32 395,335 -0.12(-0.58%)
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.