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 (%)
Mar 30, 2012 26.00 26.16 25.84 25.97 323,820 +0.11(+0.42%)
Mar 29, 2012 25.75 25.95 25.61 25.86 478,171 -0.07(-0.26%)
Mar 28, 2012 26.13 26.43 25.57 25.93 565,916 +0.22(+0.84%)
Mar 27, 2012 25.93 26.05 25.70 25.71 282,557 -0.23(-0.90%)
Mar 26, 2012 25.53 25.98 25.35 25.94 860,955 +0.62(+2.45%)
Mar 23, 2012 25.17 25.34 25.10 25.33 168,627 +0.13(+0.50%)
Mar 22, 2012 25.10 25.22 24.90 25.20 404,442 -0.10(-0.41%)
Mar 21, 2012 25.10 25.42 25.08 25.30 197,414 +0.20(+0.78%)
Mar 20, 2012 25.42 25.43 25.05 25.11 916,820 -0.44(-1.74%)
Mar 19, 2012 25.30 25.73 25.25 25.55 1,048,140 +0.22(+0.86%)
Mar 16, 2012 25.44 25.44 25.19 25.33 265,486 +0.04(+0.14%)
Mar 15, 2012 25.06 25.32 25.00 25.30 472,722 +0.31(+1.23%)
Mar 14, 2012 25.11 25.18 24.85 24.99 551,662 -0.14(-0.55%)
Mar 13, 2012 24.84 25.13 24.77 25.13 867,204 +0.39(+1.57%)
Mar 12, 2012 24.82 24.93 24.69 24.74 217,059 -0.13(-0.51%)
Mar 09, 2012 24.62 24.92 24.62 24.87 367,841 +0.19(+0.76%)
Mar 08, 2012 24.31 24.78 24.21 24.68 896,549 +0.51(+2.10%)
Mar 07, 2012 24.08 24.26 24.06 24.17 703,955 +0.16(+0.66%)
Mar 06, 2012 24.33 24.37 23.83 24.01 1,010,123 -0.58(-2.35%)
Mar 05, 2012 24.87 24.87 24.44 24.59 1,155,911 -0.27(-1.08%)
Mar 02, 2012 25.02 25.15 24.70 24.86 471,709 -0.20(-0.80%)
Mar 01, 2012 24.89 25.16 24.68 25.06 539,777 +0.25(+1.01%)
Feb 29, 2012 25.10 25.27 24.81 24.81 359,213 -0.23(-0.93%)
Feb 28, 2012 25.17 25.17 24.90 25.04 469,732 -0.15(-0.59%)
Feb 27, 2012 25.08 25.28 24.84 25.19 644,673 -0.15(-0.60%)
Feb 24, 2012 25.35 25.47 25.12 25.34 1,307,353 +0.04(+0.17%)
Feb 23, 2012 24.87 25.36 24.80 25.30 799,492 +0.60(+2.42%)
Feb 22, 2012 24.84 24.84 24.47 24.70 868,171 -0.10(-0.42%)
Feb 21, 2012 25.41 25.50 24.75 24.81 1,079,242 -0.58(-2.29%)
Feb 17, 2012 26.02 26.02 25.38 25.39 826,356 -0.63(-2.42%)
Feb 16, 2012 25.66 26.12 25.66 26.02 379,044 +0.36(+1.41%)
Feb 15, 2012 25.89 26.04 25.47 25.65 351,759 -0.08(-0.30%)
Feb 14, 2012 25.91 26.01 25.63 25.73 540,738 -0.41(-1.58%)
Feb 13, 2012 25.69 26.18 25.69 26.14 668,699 +0.78(+3.08%)
Feb 10, 2012 25.35 25.40 25.18 25.36 793,423 -0.21(-0.81%)
Feb 09, 2012 25.83 25.84 25.38 25.57 750,796 -0.16(-0.61%)
Feb 08, 2012 26.18 26.24 25.46 25.73 1,114,306 -0.43(-1.65%)
Feb 07, 2012 26.69 26.69 26.06 26.16 1,196,998 -0.41(-1.55%)
Feb 06, 2012 25.97 26.63 25.81 26.57 980,651 +0.50(+1.92%)
Feb 03, 2012 26.22 26.33 25.85 26.07 599,075 +0.28(+1.10%)
Feb 02, 2012 25.53 25.91 25.43 25.79 790,009 +0.33(+1.29%)
Feb 01, 2012 25.14 25.54 25.00 25.46 1,741,442 +0.73(+2.96%)
Jan 31, 2012 24.82 24.86 24.58 24.73 628,715 +0.03(+0.10%)
Jan 30, 2012 24.72 24.79 24.50 24.70 2,269,248 -0.38(-1.52%)
Jan 27, 2012 24.11 25.12 24.11 25.08 806,147 +0.99(+4.10%)
Jan 26, 2012 24.38 24.64 23.89 24.10 1,556,556 -0.26(-1.09%)
Jan 25, 2012 23.90 24.41 23.85 24.36 843,377 +0.60(+2.53%)
Jan 24, 2012 23.35 23.82 23.29 23.76 833,692 +0.31(+1.32%)
Jan 23, 2012 23.85 23.87 23.36 23.45 445,282 -0.24(-0.99%)
Jan 20, 2012 23.88 23.97 23.59 23.69 765,964 -0.23(-0.94%)
Jan 19, 2012 24.18 24.26 23.90 23.91 622,171 -0.17(-0.71%)
Jan 18, 2012 23.83 24.09 23.82 24.08 318,708 +0.19(+0.78%)
Jan 17, 2012 24.07 24.08 23.78 23.90 793,128 +0.07(+0.31%)
Jan 13, 2012 23.59 23.86 23.48 23.82 422,142 +0.00(+0.01%)
Jan 12, 2012 23.72 24.03 23.46 23.82 965,346 +0.02(+0.09%)
Jan 11, 2012 23.24 23.82 23.13 23.80 1,070,961 +0.48(+2.08%)
Jan 10, 2012 23.39 23.39 23.10 23.31 1,648,749 +0.39(+1.69%)
Jan 09, 2012 22.78 23.00 22.59 22.93 1,908,083 +0.47(+2.08%)
Jan 06, 2012 22.10 22.58 22.10 22.46 745,699 +0.40(+1.81%)
Jan 05, 2012 21.36 22.29 21.36 22.06 856,135 +0.75(+3.50%)
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.