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 (%)
Dec 31, 2012 83.83 85.51 83.44 85.33 125,882 +1.49(+1.77%)
Dec 28, 2012 84.73 85.02 83.85 83.85 62,569 -1.13(-1.33%)
Dec 27, 2012 85.37 86.22 83.64 84.97 144,007 -0.08(-0.09%)
Dec 26, 2012 85.86 85.94 84.74 85.05 141,398 -0.66(-0.77%)
Dec 24, 2012 85.64 85.75 85.23 85.71 49,368 -0.20(-0.24%)
Dec 21, 2012 85.22 86.32 84.84 85.91 70,402 -0.52(-0.60%)
Dec 20, 2012 86.89 87.03 86.20 86.43 138,304 -0.24(-0.28%)
Dec 19, 2012 87.81 87.81 86.42 86.67 58,282 -1.13(-1.29%)
Dec 18, 2012 86.93 87.81 86.67 87.81 120,637 +1.21(+1.40%)
Dec 17, 2012 85.87 86.60 85.80 86.60 115,474 +0.80(+0.94%)
Dec 14, 2012 86.26 86.91 85.60 85.79 139,706 -0.66(-0.76%)
Dec 13, 2012 87.22 87.53 86.18 86.45 110,874 -0.98(-1.12%)
Dec 12, 2012 87.74 87.99 87.16 87.43 147,808 -0.24(-0.28%)
Dec 11, 2012 86.32 87.90 86.32 87.67 122,171 +1.68(+1.95%)
Dec 10, 2012 84.93 86.33 84.93 85.99 159,468 +1.46(+1.73%)
Dec 07, 2012 85.32 85.32 84.41 84.53 226,722 -0.36(-0.42%)
Dec 06, 2012 84.84 85.66 84.66 84.89 75,557 -0.16(-0.19%)
Dec 05, 2012 85.47 85.47 84.13 85.06 240,544 -0.16(-0.18%)
Dec 04, 2012 85.86 85.86 84.64 85.21 125,037 -0.86(-1.00%)
Nov 30, 2012 86.89 86.89 85.50 86.07 209,074 -0.51(-0.59%)
Nov 29, 2012 85.83 86.63 85.75 86.59 151,143 +1.19(+1.40%)
Nov 28, 2012 84.87 85.44 83.24 85.39 234,232 +0.46(+0.54%)
Nov 27, 2012 85.40 85.94 84.84 84.94 300,165 -0.42(-0.49%)
Nov 26, 2012 85.80 85.80 84.57 85.36 192,707 -0.46(-0.54%)
Nov 23, 2012 84.97 85.82 84.94 85.82 98,644 +1.08(+1.27%)
Nov 21, 2012 84.66 84.91 84.17 84.75 135,779 +0.26(+0.31%)
Nov 20, 2012 82.77 84.52 82.77 84.48 219,081 +1.53(+1.84%)
Nov 19, 2012 82.86 83.63 81.78 82.95 293,055 +1.31(+1.60%)
Nov 16, 2012 79.86 81.92 79.44 81.65 323,397 +2.50(+3.16%)
Nov 15, 2012 81.22 81.23 78.79 79.15 710,837 -2.07(-2.55%)
Nov 14, 2012 83.53 83.82 80.95 81.22 168,364 -2.21(-2.65%)
Nov 13, 2012 82.85 83.90 82.54 83.43 137,370 +0.39(+0.47%)
Nov 12, 2012 82.97 83.64 82.61 83.04 215,289 +1.25(+1.53%)
Nov 09, 2012 79.34 82.35 79.18 81.79 255,819 +1.75(+2.19%)
Nov 08, 2012 80.88 80.92 79.58 80.04 258,079 -0.67(-0.83%)
Nov 07, 2012 81.71 82.03 80.13 80.71 264,937 -2.06(-2.49%)
Nov 06, 2012 83.04 83.22 82.51 82.77 135,107 -0.01(-0.01%)
Nov 05, 2012 81.10 82.94 81.09 82.78 170,480 +1.88(+2.32%)
Nov 02, 2012 82.78 84.68 80.87 80.90 146,015 -1.76(-2.13%)
Nov 01, 2012 81.90 83.37 81.32 82.66 257,480 +1.48(+1.83%)
Oct 31, 2012 83.13 83.32 80.87 81.18 287,246 -1.74(-2.10%)
Oct 26, 2012 84.56 82.92 82.92 82.92 1,307,771 -1.61(-1.90%)
Oct 25, 2012 85.06 85.75 84.26 84.53 88,103 -0.01(-0.01%)
Oct 24, 2012 85.71 86.15 84.48 84.54 374,619 -0.41(-0.48%)
Oct 23, 2012 85.71 85.98 83.57 84.95 395,193 -2.27(-2.60%)
Oct 19, 2012 90.48 90.51 86.43 87.22 625,868 -3.44(-3.79%)
Oct 18, 2012 91.65 91.65 90.65 90.65 65,051 -1.16(-1.27%)
Oct 17, 2012 90.56 92.18 90.35 91.82 219,486 +1.39(+1.53%)
Oct 16, 2012 90.40 90.60 89.59 90.43 303,181 +0.84(+0.94%)
Oct 15, 2012 89.61 89.91 89.10 89.59 119,076 +0.16(+0.17%)
Oct 12, 2012 89.98 90.34 89.22 89.43 147,009 -0.24(-0.27%)
Oct 11, 2012 89.85 90.73 89.39 89.67 62,088 +0.40(+0.44%)
Oct 10, 2012 89.66 89.86 88.59 89.28 296,252 -0.38(-0.42%)
Oct 09, 2012 91.58 91.83 89.64 89.66 102,161 -1.88(-2.05%)
Oct 08, 2012 92.59 92.59 91.47 91.53 122,678 -1.02(-1.10%)
Oct 05, 2012 92.53 93.47 92.09 92.55 111,398 +0.42(+0.45%)
Oct 04, 2012 92.42 92.71 91.53 92.14 46,242 +0.24(+0.26%)
Oct 03, 2012 92.12 92.42 91.30 91.89 68,523 +0.20(+0.22%)
Oct 02, 2012 91.14 91.75 90.96 91.69 109,161 +0.92(+1.01%)
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.