Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 74.46 74.60 73.77 74.20 209,531 +0.08(+0.10%)
Jan 30, 2012 74.18 74.37 73.51 74.12 756,271 -1.14(-1.52%)
Jan 27, 2012 72.33 75.38 72.33 75.26 268,664 +2.96(+4.10%)
Jan 26, 2012 73.14 73.94 71.68 72.30 518,752 -0.79(-1.09%)
Jan 25, 2012 71.73 73.26 71.55 73.09 281,071 +1.80(+2.53%)
Jan 24, 2012 70.07 71.49 69.88 71.29 277,844 +0.93(+1.32%)
Jan 23, 2012 71.55 71.63 70.10 70.36 148,398 -0.71(-0.99%)
Jan 20, 2012 71.64 71.93 70.79 71.07 255,272 -0.68(-0.94%)
Jan 19, 2012 72.55 72.79 71.71 71.75 207,350 -0.51(-0.71%)
Jan 18, 2012 71.50 72.29 71.47 72.26 106,215 +0.56(+0.78%)
Jan 17, 2012 72.23 72.26 71.34 71.70 264,325 +0.22(+0.31%)
Jan 13, 2012 70.77 71.58 70.46 71.48 140,687 +0.01(+0.01%)
Jan 12, 2012 71.19 72.10 70.39 71.47 321,720 +0.06(+0.09%)
Jan 11, 2012 69.74 71.47 69.40 71.41 356,918 +1.45(+2.08%)
Jan 10, 2012 70.18 70.18 69.32 69.96 549,477 +1.16(+1.69%)
Jan 09, 2012 68.36 69.02 67.80 68.79 635,905 +1.40(+2.08%)
Jan 06, 2012 66.32 67.76 66.32 67.39 248,518 +1.20(+1.81%)
Jan 05, 2012 64.09 66.89 64.09 66.19 285,323 +2.24(+3.50%)
Jan 04, 2012 63.96 64.42 63.76 63.95 49,957 -0.36(-0.56%)
Dec 30, 2011 64.05 64.67 63.92 64.31 311,205 +0.16(+0.26%)
Dec 29, 2011 63.45 64.24 63.37 64.14 87,221 +0.66(+1.04%)
Dec 28, 2011 64.45 64.45 63.42 63.49 48,932 -0.90(-1.40%)
Dec 27, 2011 63.22 64.58 63.18 64.39 94,727 +0.83(+1.31%)
Dec 23, 2011 63.68 63.71 63.20 63.55 84,346 +0.60(+0.95%)
Dec 21, 2011 62.27 63.01 61.80 62.95 150,873 +0.26(+0.42%)
Dec 20, 2011 61.63 62.69 61.63 62.69 138,833 +2.09(+3.45%)
Dec 19, 2011 61.17 61.91 60.48 60.60 132,752 -0.22(-0.37%)
Dec 16, 2011 60.52 61.12 60.37 60.82 127,908 +0.58(+0.96%)
Dec 15, 2011 60.65 60.72 60.01 60.24 69,172 +0.21(+0.35%)
Dec 14, 2011 60.25 60.80 59.89 60.03 107,581 -0.72(-1.18%)
Dec 13, 2011 62.24 62.26 60.46 60.75 195,282 -0.75(-1.21%)
Dec 12, 2011 61.32 61.60 60.94 61.49 158,626 -0.75(-1.20%)
Dec 09, 2011 61.36 62.52 60.87 62.24 76,438 +0.95(+1.55%)
Dec 08, 2011 62.22 62.41 61.22 61.29 99,380 -1.21(-1.94%)
Dec 07, 2011 62.73 62.83 61.78 62.50 97,647 -0.51(-0.81%)
Dec 06, 2011 63.53 63.53 62.63 63.01 392,707 -0.39(-0.61%)
Dec 05, 2011 64.25 64.25 63.10 63.40 115,945 +0.16(+0.25%)
Dec 02, 2011 64.19 64.19 63.14 63.24 133,276 -0.37(-0.58%)
Dec 01, 2011 62.86 63.88 62.76 63.61 106,879 +0.41(+0.64%)
Nov 30, 2011 62.64 63.29 61.99 63.21 217,948 +2.57(+4.23%)
Nov 29, 2011 60.96 61.18 60.39 60.64 113,418 -0.24(-0.40%)
Nov 28, 2011 59.70 60.88 59.28 60.88 353,439 +2.98(+5.15%)
Nov 25, 2011 58.15 58.79 57.90 57.90 45,726 -0.59(-1.01%)
Nov 23, 2011 59.33 59.55 58.49 58.49 261,868 -1.54(-2.57%)
Nov 22, 2011 59.01 60.32 59.01 60.03 210,405 +0.77(+1.29%)
Nov 21, 2011 58.18 59.53 58.10 59.26 634,955 +1.49(+2.58%)
Nov 18, 2011 58.50 58.50 57.63 57.77 185,164 -0.50(-0.86%)
Nov 17, 2011 58.92 59.53 58.09 58.28 124,247 -0.90(-1.52%)
Nov 16, 2011 59.30 60.36 59.02 59.18 190,551 -0.77(-1.29%)
Nov 15, 2011 59.64 60.22 59.18 59.95 93,759 +0.03(+0.05%)
Nov 14, 2011 59.45 60.24 59.45 59.92 95,080 -0.15(-0.24%)
Nov 11, 2011 59.31 60.20 59.21 60.07 152,362 +1.28(+2.18%)
Nov 10, 2011 59.84 60.00 58.23 58.78 196,969 -0.31(-0.52%)
Nov 09, 2011 59.92 60.47 59.08 59.09 239,917 -1.96(-3.20%)
Nov 08, 2011 61.56 61.56 59.96 61.05 248,988 -0.53(-0.87%)
Nov 07, 2011 62.13 62.43 60.42 61.58 335,535 -0.66(-1.06%)
Nov 04, 2011 62.13 62.81 61.89 62.24 380,808 -0.76(-1.20%)
Nov 03, 2011 63.39 63.39 61.68 62.99 231,476 +0.92(+1.48%)
Nov 02, 2011 62.78 62.78 60.92 62.07 99,836 +0.31(+0.50%)
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.