Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.70 29.86 29.01 29.01 761,893 -0.81(-2.73%)
Jul 30, 2012 30.27 30.38 29.79 29.82 874,104 -0.39(-1.29%)
Jul 27, 2012 29.72 30.42 29.72 30.22 1,826,237 +0.69(+2.33%)
Jul 26, 2012 29.59 29.63 29.30 29.53 693,131 +0.51(+1.75%)
Jul 25, 2012 29.18 29.26 28.85 29.02 821,244 +0.28(+0.99%)
Jul 24, 2012 29.23 29.29 28.61 28.74 690,042 -0.36(-1.22%)
Jul 23, 2012 29.24 29.24 28.63 29.09 1,684,535 -0.48(-1.64%)
Jul 20, 2012 29.72 29.88 29.46 29.58 1,019,476 -0.29(-0.97%)
Jul 19, 2012 30.24 30.24 29.77 29.87 969,532 -0.26(-0.85%)
Jul 18, 2012 30.01 30.33 29.93 30.12 924,919 +0.06(+0.21%)
Jul 17, 2012 29.80 30.14 29.63 30.06 518,047 +0.30(+1.00%)
Jul 16, 2012 29.46 29.88 29.35 29.76 919,757 +0.31(+1.06%)
Jul 13, 2012 29.35 29.54 29.20 29.45 315,105 +0.26(+0.91%)
Jul 12, 2012 28.69 29.29 28.38 29.18 936,565 +0.25(+0.85%)
Jul 11, 2012 29.51 29.51 28.69 28.94 2,198,317 -0.56(-1.90%)
Jul 10, 2012 30.07 30.08 29.44 29.50 439,002 -0.34(-1.15%)
Jul 09, 2012 29.75 29.95 29.62 29.84 381,550 +0.06(+0.22%)
Jul 06, 2012 30.01 30.08 29.65 29.78 616,133 -0.32(-1.07%)
Jul 05, 2012 29.94 30.17 29.76 30.10 1,620,333 +0.18(+0.62%)
Jul 03, 2012 29.76 29.93 29.57 29.91 863,074 +0.22(+0.73%)
Jul 02, 2012 28.63 29.72 28.63 29.70 2,034,027 +1.14(+4.00%)
Jun 29, 2012 28.57 28.59 28.18 28.56 820,255 +0.72(+2.57%)
Jun 28, 2012 28.32 28.54 27.41 27.84 1,912,293 -0.78(-2.72%)
Jun 27, 2012 28.09 29.05 27.94 28.62 1,700,017 +0.68(+2.45%)
Jun 26, 2012 27.93 28.13 27.76 27.93 292,074 +0.09(+0.32%)
Jun 25, 2012 27.84 27.98 27.67 27.84 529,104 -0.41(-1.44%)
Jun 22, 2012 27.98 28.30 27.57 28.25 672,051 +0.41(+1.47%)
Jun 21, 2012 28.08 28.20 27.70 27.84 1,034,115 +0.07(+0.26%)
Jun 20, 2012 27.77 27.95 27.59 27.77 448,649 +0.25(+0.89%)
Jun 19, 2012 27.40 27.74 27.38 27.52 958,651 +0.32(+1.17%)
Jun 18, 2012 26.88 27.35 26.82 27.20 708,091 +0.21(+0.78%)
Jun 15, 2012 26.68 27.04 26.56 26.99 842,447 +0.33(+1.25%)
Jun 14, 2012 26.13 26.70 26.01 26.66 668,259 +0.61(+2.34%)
Jun 13, 2012 26.18 26.46 25.97 26.05 792,574 -0.17(-0.65%)
Jun 12, 2012 25.92 26.24 25.77 26.22 629,533 +0.41(+1.60%)
Jun 11, 2012 26.63 26.63 25.79 25.81 585,930 -0.56(-2.13%)
Jun 08, 2012 25.78 26.45 25.70 26.37 505,301 +0.44(+1.71%)
Jun 07, 2012 26.62 26.62 25.93 25.93 594,574 -0.29(-1.11%)
Jun 06, 2012 26.05 26.27 25.97 26.22 388,645 +0.41(+1.59%)
Jun 05, 2012 25.24 25.90 25.23 25.81 489,888 +0.48(+1.90%)
Jun 04, 2012 25.27 25.67 24.85 25.33 902,600 +0.05(+0.22%)
Jun 01, 2012 25.63 25.65 25.12 25.27 809,620 -0.69(-2.66%)
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%)
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.