Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.