Skip to main content

S&P Biotech SPDR (NY: XBI )

68.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 93.46 94.08 92.69 93.41 176,392 -0.18(-0.19%)
Sep 27, 2012 92.92 94.09 92.31 93.59 176,327 +1.18(+1.28%)
Sep 26, 2012 94.60 94.60 92.10 92.41 165,499 -1.34(-1.43%)
Sep 25, 2012 95.65 96.11 93.69 93.75 132,754 -1.04(-1.10%)
Sep 24, 2012 95.95 95.95 94.63 94.79 340,548 -1.46(-1.52%)
Sep 21, 2012 96.13 96.67 95.91 96.25 124,776 +0.98(+1.03%)
Sep 20, 2012 95.18 95.33 94.64 95.27 141,000 -0.02(-0.02%)
Sep 19, 2012 95.19 95.64 94.83 95.29 99,797 +0.51(+0.53%)
Sep 18, 2012 94.00 94.80 93.93 94.78 284,535 +0.88(+0.93%)
Sep 17, 2012 93.26 93.98 92.17 93.91 99,519 +0.98(+1.05%)
Sep 14, 2012 92.60 93.64 92.40 92.93 140,407 +0.70(+0.76%)
Sep 13, 2012 91.43 92.86 91.02 92.23 201,562 +0.82(+0.90%)
Sep 12, 2012 91.23 91.73 90.95 91.41 99,871 +0.50(+0.55%)
Sep 11, 2012 90.96 91.11 90.65 90.91 184,326 +0.18(+0.20%)
Sep 10, 2012 91.55 91.64 90.62 90.73 118,905 -0.86(-0.94%)
Sep 07, 2012 92.29 92.36 91.04 91.59 72,288 -0.43(-0.47%)
Sep 06, 2012 90.82 92.31 90.81 92.02 189,387 +1.78(+1.97%)
Sep 05, 2012 90.60 90.73 89.87 90.24 112,078 -0.39(-0.43%)
Sep 04, 2012 88.82 90.85 88.61 90.63 183,206 +2.10(+2.37%)
Aug 31, 2012 88.95 88.95 87.68 88.53 47,230 +0.29(+0.33%)
Aug 30, 2012 88.73 88.73 87.92 88.24 94,928 -0.74(-0.83%)
Aug 29, 2012 89.20 89.47 88.80 88.98 59,631 +0.33(+0.37%)
Aug 27, 2012 88.86 89.02 87.92 88.65 50,902 +0.22(+0.25%)
Aug 24, 2012 87.31 88.74 87.29 88.43 87,037 +0.96(+1.10%)
Aug 23, 2012 87.39 87.72 86.80 87.47 68,101 -0.17(-0.19%)
Aug 22, 2012 86.63 87.91 86.25 87.64 57,408 +0.99(+1.14%)
Aug 21, 2012 87.09 87.72 86.24 86.65 136,556 +0.05(+0.06%)
Aug 20, 2012 86.25 86.68 85.88 86.60 97,620 -0.02(-0.02%)
Aug 17, 2012 86.42 86.74 85.78 86.62 65,806 +0.12(+0.14%)
Aug 16, 2012 87.66 87.66 86.11 86.50 285,982 -1.20(-1.37%)
Aug 15, 2012 86.52 87.90 86.41 87.70 105,015 +1.10(+1.27%)
Aug 14, 2012 85.89 86.78 85.82 86.60 173,478 +0.92(+1.07%)
Aug 13, 2012 84.88 85.68 84.44 85.68 98,810 +0.40(+0.47%)
Aug 10, 2012 85.26 85.73 85.06 85.28 54,156 -0.29(-0.34%)
Aug 09, 2012 85.40 86.06 85.23 85.57 125,586 -0.07(-0.08%)
Aug 08, 2012 86.62 86.78 85.39 85.64 249,565 -1.14(-1.31%)
Aug 07, 2012 86.65 87.24 86.31 86.78 225,473 +0.54(+0.63%)
Aug 06, 2012 86.10 86.74 85.99 86.24 823,686 +0.16(+0.19%)
Aug 03, 2012 86.70 87.60 86.01 86.08 393,628 +0.57(+0.67%)
Aug 02, 2012 86.07 86.53 84.34 85.51 601,958 -1.73(-1.98%)
Aug 01, 2012 90.47 90.76 87.08 87.24 457,839 -2.64(-2.94%)
Jul 31, 2012 92.00 92.50 89.88 89.88 245,922 -2.52(-2.73%)
Jul 30, 2012 93.77 94.12 92.29 92.40 282,141 -1.21(-1.29%)
Jul 27, 2012 92.08 94.25 92.08 93.61 589,468 +2.13(+2.33%)
Jul 26, 2012 91.67 91.79 90.78 91.48 223,727 +1.57(+1.75%)
Jul 25, 2012 90.39 90.64 89.37 89.91 265,079 +0.88(+0.99%)
Jul 24, 2012 90.55 90.73 88.64 89.03 222,730 -1.10(-1.22%)
Jul 23, 2012 90.60 90.60 88.69 90.13 543,730 -1.50(-1.64%)
Jul 20, 2012 92.08 92.56 91.26 91.63 329,064 -0.90(-0.97%)
Jul 19, 2012 93.69 93.69 92.24 92.53 312,943 -0.79(-0.85%)
Jul 18, 2012 92.96 93.98 92.74 93.32 298,543 +0.20(+0.21%)
Jul 17, 2012 92.33 93.39 91.80 93.12 167,214 +0.92(+1.00%)
Jul 16, 2012 91.27 92.57 90.93 92.20 296,877 +0.97(+1.06%)
Jul 13, 2012 90.94 91.52 90.45 91.23 101,709 +0.82(+0.91%)
Jul 12, 2012 88.90 90.75 87.91 90.41 302,302 +0.76(+0.85%)
Jul 11, 2012 91.41 91.41 88.88 89.65 709,567 -1.74(-1.90%)
Jul 10, 2012 93.15 93.20 91.22 91.39 141,700 -1.06(-1.15%)
Jul 09, 2012 92.18 92.80 91.78 92.45 123,156 +0.20(+0.22%)
Jul 06, 2012 92.97 93.19 91.87 92.25 198,874 -1.00(-1.07%)
Jul 05, 2012 92.75 93.48 92.21 93.25 523,007 +0.57(+0.62%)
Jul 03, 2012 92.21 92.74 91.62 92.68 278,581 +0.67(+0.73%)
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.