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 (%)
Sep 28, 2012 30.17 30.37 29.92 30.15 546,482 -0.06(-0.19%)
Sep 27, 2012 29.99 30.37 29.80 30.21 546,280 +0.38(+1.28%)
Sep 26, 2012 30.53 30.53 29.73 29.83 512,734 -0.43(-1.43%)
Sep 25, 2012 30.87 31.02 30.24 30.26 411,286 -0.34(-1.10%)
Sep 24, 2012 30.97 30.97 30.54 30.60 1,055,055 -0.47(-1.52%)
Sep 21, 2012 31.03 31.20 30.96 31.07 386,569 +0.32(+1.03%)
Sep 20, 2012 30.72 30.77 30.55 30.75 436,833 -0.01(-0.02%)
Sep 19, 2012 30.73 30.87 30.61 30.76 309,182 +0.16(+0.53%)
Sep 18, 2012 30.34 30.60 30.32 30.59 881,521 +0.28(+0.93%)
Sep 17, 2012 30.10 30.33 29.75 30.31 308,320 +0.32(+1.05%)
Sep 14, 2012 29.89 30.22 29.82 30.00 434,996 +0.23(+0.76%)
Sep 13, 2012 29.51 29.97 29.38 29.77 624,461 +0.26(+0.90%)
Sep 12, 2012 29.45 29.61 29.36 29.51 309,411 +0.16(+0.55%)
Sep 11, 2012 29.36 29.41 29.26 29.34 571,062 +0.06(+0.20%)
Sep 10, 2012 29.55 29.58 29.25 29.29 368,380 -0.28(-0.94%)
Sep 07, 2012 29.79 29.81 29.39 29.56 223,956 -0.14(-0.47%)
Sep 06, 2012 29.31 29.80 29.31 29.70 586,741 +0.57(+1.97%)
Sep 05, 2012 29.24 29.29 29.01 29.13 347,230 -0.13(-0.43%)
Sep 04, 2012 28.67 29.33 28.60 29.25 567,592 +0.68(+2.37%)
Aug 31, 2012 28.71 28.71 28.30 28.58 146,323 +0.09(+0.33%)
Aug 30, 2012 28.64 28.64 28.38 28.48 294,097 -0.24(-0.83%)
Aug 29, 2012 28.79 28.88 28.66 28.72 184,743 +0.11(+0.37%)
Aug 27, 2012 28.68 28.73 28.38 28.61 157,700 +0.07(+0.25%)
Aug 24, 2012 28.18 28.64 28.18 28.54 269,650 +0.31(+1.10%)
Aug 23, 2012 28.21 28.31 28.02 28.23 210,984 -0.05(-0.19%)
Aug 22, 2012 27.96 28.38 27.84 28.29 177,856 +0.32(+1.14%)
Aug 21, 2012 28.11 28.31 27.84 27.97 423,065 +0.02(+0.06%)
Aug 20, 2012 27.84 27.98 27.72 27.95 302,437 -0.01(-0.02%)
Aug 17, 2012 27.89 28.00 27.69 27.96 203,874 +0.04(+0.14%)
Aug 16, 2012 28.29 28.29 27.79 27.92 886,004 -0.39(-1.37%)
Aug 15, 2012 27.93 28.37 27.89 28.31 325,348 +0.36(+1.27%)
Aug 14, 2012 27.72 28.01 27.70 27.95 537,454 +0.30(+1.07%)
Aug 13, 2012 27.40 27.66 27.26 27.66 306,124 +0.13(+0.47%)
Aug 10, 2012 27.52 27.67 27.46 27.53 167,781 -0.09(-0.34%)
Aug 09, 2012 27.57 27.78 27.51 27.62 389,079 -0.02(-0.08%)
Aug 08, 2012 27.96 28.01 27.56 27.64 773,180 -0.37(-1.31%)
Aug 07, 2012 27.97 28.16 27.86 28.01 698,540 +0.17(+0.63%)
Aug 06, 2012 27.79 28.00 27.76 27.84 2,551,870 +0.05(+0.19%)
Aug 03, 2012 27.98 28.28 27.76 27.78 1,219,503 +0.18(+0.67%)
Aug 02, 2012 27.78 27.93 27.22 27.60 1,864,932 -0.56(-1.98%)
Aug 01, 2012 29.20 29.30 28.11 28.16 1,418,436 -0.85(-2.94%)
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%)
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.