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 (%)
May 31, 2012 26.24 26.24 25.69 25.96 422,820 -0.33(-1.26%)
May 30, 2012 26.49 26.49 26.14 26.30 140,257 -0.30(-1.14%)
May 29, 2012 26.54 26.70 26.27 26.60 833,518 +0.06(+0.22%)
May 25, 2012 26.52 26.55 26.28 26.54 289,279 +0.07(+0.26%)
May 24, 2012 26.10 26.47 26.06 26.47 491,506 +0.30(+1.13%)
May 23, 2012 25.91 26.22 25.65 26.18 705,043 -0.00(-0.01%)
May 22, 2012 26.26 26.61 26.07 26.18 674,492 -0.08(-0.31%)
May 21, 2012 25.53 26.29 25.47 26.26 1,536,319 +0.86(+3.39%)
May 18, 2012 25.81 25.81 25.21 25.40 1,375,536 -0.41(-1.58%)
May 17, 2012 26.79 26.86 25.78 25.81 1,600,007 -0.91(-3.40%)
May 16, 2012 26.75 26.91 26.62 26.71 848,907 +0.04(+0.13%)
May 15, 2012 26.54 26.85 26.53 26.68 1,614,933 +0.11(+0.41%)
May 14, 2012 26.47 26.74 26.34 26.57 857,210 -0.09(-0.33%)
May 11, 2012 26.06 26.78 26.06 26.66 2,430,979 +0.46(+1.75%)
May 10, 2012 26.04 26.28 25.91 26.20 854,644 +0.32(+1.22%)
May 09, 2012 25.72 25.95 25.54 25.88 545,208 -0.23(-0.89%)
May 08, 2012 25.71 26.11 25.40 26.11 544,861 +0.12(+0.45%)
May 07, 2012 25.50 26.20 25.50 26.00 334,422 +0.56(+2.21%)
May 04, 2012 25.89 25.89 25.42 25.43 627,060 -0.56(-2.14%)
May 03, 2012 26.45 26.62 25.89 25.99 549,350 -0.51(-1.91%)
May 02, 2012 25.99 26.57 25.99 26.50 176,675 +0.30(+1.13%)
May 01, 2012 26.20 26.57 26.06 26.20 363,817 -0.05(-0.21%)
Apr 30, 2012 26.59 26.63 26.17 26.25 894,815 -0.25(-0.96%)
Apr 27, 2012 26.42 26.61 25.98 26.51 565,792 +0.20(+0.77%)
Apr 26, 2012 26.27 26.44 26.20 26.31 856,243 +0.11(+0.41%)
Apr 25, 2012 25.72 26.22 25.62 26.20 1,027,318 +0.66(+2.60%)
Apr 24, 2012 25.53 25.67 25.37 25.53 324,056 +0.01(+0.04%)
Apr 23, 2012 25.21 25.55 25.09 25.53 442,295 +0.07(+0.27%)
Apr 20, 2012 25.23 25.59 25.12 25.46 333,316 +0.36(+1.41%)
Apr 19, 2012 24.86 25.47 24.86 25.10 1,428,703 +0.97(+4.00%)
Apr 18, 2012 24.25 24.31 24.06 24.14 398,984 -0.20(-0.81%)
Apr 17, 2012 24.02 24.53 24.01 24.33 198,012 +0.48(+2.02%)
Apr 16, 2012 24.15 24.20 23.51 23.85 1,025,967 -0.24(-0.98%)
Apr 13, 2012 24.57 24.57 24.03 24.09 779,147 -0.56(-2.25%)
Apr 12, 2012 24.67 24.79 24.56 24.64 1,194,247 +0.07(+0.28%)
Apr 11, 2012 24.64 24.83 24.50 24.58 630,632 +0.26(+1.07%)
Apr 10, 2012 25.24 25.27 24.29 24.31 1,221,074 -0.99(-3.93%)
Apr 09, 2012 25.67 25.67 25.23 25.31 420,388 -0.74(-2.84%)
Apr 05, 2012 25.68 26.14 25.68 26.05 175,758 +0.19(+0.72%)
Apr 04, 2012 26.18 26.18 25.64 25.86 1,043,877 -0.55(-2.09%)
Apr 03, 2012 26.23 26.50 26.16 26.41 239,394 +0.18(+0.67%)
Apr 02, 2012 25.88 26.25 25.74 26.24 490,846 +0.26(+1.02%)
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%)
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.