Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 89.10 89.59 87.05 87.05 253,915 -2.44(-2.73%)
Jul 30, 2012 90.82 91.16 89.38 89.49 291,312 -1.17(-1.29%)
Jul 27, 2012 89.18 91.28 89.18 90.66 608,629 +2.06(+2.33%)
Jul 26, 2012 88.78 88.90 87.92 88.60 230,999 +1.52(+1.75%)
Jul 25, 2012 87.54 87.78 86.56 87.08 273,695 +0.85(+0.99%)
Jul 24, 2012 87.70 87.87 85.85 86.23 229,970 -1.07(-1.22%)
Jul 23, 2012 87.75 87.75 85.90 87.29 561,404 -1.45(-1.64%)
Jul 20, 2012 89.18 89.65 88.39 88.75 339,760 -0.87(-0.97%)
Jul 19, 2012 90.74 90.74 89.34 89.62 323,115 -0.77(-0.85%)
Jul 18, 2012 90.03 91.02 89.82 90.38 308,247 +0.19(+0.21%)
Jul 17, 2012 89.42 90.45 88.91 90.19 172,649 +0.89(+1.00%)
Jul 16, 2012 88.40 89.66 88.07 89.30 306,527 +0.94(+1.06%)
Jul 13, 2012 88.08 88.64 87.60 88.36 105,015 +0.79(+0.91%)
Jul 12, 2012 86.10 87.89 85.14 87.56 312,128 +0.74(+0.85%)
Jul 11, 2012 88.53 88.53 86.08 86.83 732,632 -1.69(-1.90%)
Jul 10, 2012 90.22 90.27 88.35 88.51 146,306 -1.03(-1.15%)
Jul 09, 2012 89.28 89.88 88.89 89.54 127,159 +0.19(+0.22%)
Jul 06, 2012 90.04 90.26 88.98 89.35 205,338 -0.97(-1.07%)
Jul 05, 2012 89.83 90.54 89.31 90.31 540,007 +0.55(+0.62%)
Jul 03, 2012 89.31 89.82 88.74 89.76 287,636 +0.65(+0.73%)
Jul 02, 2012 85.91 89.17 85.91 89.11 677,879 +3.43(+4.00%)
Jun 29, 2012 85.73 85.80 84.56 85.68 273,366 +2.15(+2.57%)
Jun 28, 2012 84.98 85.63 82.26 83.53 637,309 -2.33(-2.72%)
Jun 27, 2012 84.30 87.16 83.84 85.87 566,563 +2.05(+2.45%)
Jun 26, 2012 83.82 84.41 83.28 83.82 97,339 +0.27(+0.32%)
Jun 25, 2012 83.54 83.97 83.03 83.54 176,334 -1.22(-1.44%)
Jun 22, 2012 83.97 84.92 82.73 84.76 223,974 +1.23(+1.47%)
Jun 21, 2012 84.26 84.63 83.13 83.53 344,639 +0.21(+0.26%)
Jun 20, 2012 83.33 83.87 82.78 83.32 149,521 +0.74(+0.89%)
Jun 19, 2012 82.22 83.23 82.15 82.59 319,489 +0.96(+1.17%)
Jun 18, 2012 80.65 82.07 80.47 81.63 235,985 +0.63(+0.78%)
Jun 15, 2012 80.05 81.13 79.70 81.00 280,762 +1.00(+1.25%)
Jun 14, 2012 78.39 80.11 78.04 80.00 222,710 +1.83(+2.34%)
Jun 13, 2012 78.56 79.41 77.92 78.17 264,140 -0.51(-0.65%)
Jun 12, 2012 77.76 78.73 77.32 78.68 209,804 +1.24(+1.60%)
Jun 11, 2012 79.91 79.91 77.37 77.44 195,272 -1.69(-2.13%)
Jun 08, 2012 77.35 79.37 77.10 79.13 168,401 +1.33(+1.71%)
Jun 07, 2012 79.88 79.88 77.80 77.80 198,153 -0.87(-1.11%)
Jun 06, 2012 78.16 78.84 77.93 78.67 129,523 +1.23(+1.59%)
Jun 05, 2012 75.75 77.70 75.70 77.44 163,264 +1.44(+1.90%)
Jun 04, 2012 75.82 77.02 74.58 76.00 300,809 +0.16(+0.22%)
Jun 01, 2012 76.89 76.96 75.36 75.83 269,821 -2.07(-2.66%)
May 31, 2012 78.73 78.73 77.09 77.91 140,913 -1.00(-1.26%)
May 30, 2012 79.49 79.49 78.43 78.91 46,743 -0.91(-1.14%)
May 29, 2012 79.62 80.13 78.84 79.82 277,786 +0.17(+0.22%)
May 25, 2012 79.57 79.66 78.87 79.64 96,408 +0.20(+0.26%)
May 24, 2012 78.32 79.44 78.21 79.44 163,803 +0.89(+1.13%)
May 23, 2012 77.74 78.67 76.98 78.55 234,969 -0.01(-0.01%)
May 22, 2012 78.80 79.85 78.22 78.56 224,787 -0.24(-0.31%)
May 21, 2012 76.60 78.90 76.42 78.80 512,008 +2.59(+3.39%)
May 18, 2012 77.43 77.43 75.63 76.21 458,424 -1.22(-1.58%)
May 17, 2012 80.39 80.61 77.35 77.43 533,233 -2.72(-3.40%)
May 16, 2012 80.25 80.75 79.86 80.15 282,914 +0.11(+0.13%)
May 15, 2012 79.64 80.56 79.59 80.05 538,208 +0.33(+0.41%)
May 14, 2012 79.42 80.24 79.04 79.72 285,681 -0.26(-0.33%)
May 11, 2012 78.19 80.36 78.19 79.98 810,171 +1.38(+1.75%)
May 10, 2012 78.15 78.87 77.73 78.60 284,827 +0.95(+1.22%)
May 09, 2012 77.16 77.87 76.62 77.66 181,701 -0.70(-0.89%)
May 08, 2012 77.14 78.35 76.21 78.35 181,585 +0.35(+0.45%)
May 07, 2012 76.50 78.60 76.50 78.00 111,452 +1.69(+2.21%)
May 04, 2012 77.69 77.69 76.27 76.32 208,980 -1.67(-2.14%)
May 03, 2012 79.38 79.87 77.68 77.98 183,081 -1.52(-1.91%)
May 02, 2012 77.98 79.72 77.98 79.51 58,880 +0.89(+1.13%)
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.