Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 26.30 26.46 26.14 26.27 320,118 +0.11(+0.42%)
Mar 29, 2012 26.05 26.25 25.91 26.16 472,704 -0.07(-0.26%)
Mar 28, 2012 26.43 26.74 25.87 26.23 559,446 +0.22(+0.84%)
Mar 27, 2012 26.23 26.35 26.00 26.01 279,326 -0.24(-0.90%)
Mar 26, 2012 25.82 26.28 25.64 26.24 851,112 +0.63(+2.45%)
Mar 23, 2012 25.46 25.63 25.39 25.62 166,699 +0.13(+0.50%)
Mar 22, 2012 25.39 25.51 25.19 25.49 399,818 -0.10(-0.41%)
Mar 21, 2012 25.39 25.71 25.37 25.60 195,157 +0.20(+0.78%)
Mar 20, 2012 25.72 25.72 25.34 25.40 906,338 -0.45(-1.74%)
Mar 19, 2012 25.60 26.02 25.54 25.85 1,036,157 +0.22(+0.86%)
Mar 16, 2012 25.73 25.73 25.48 25.62 262,451 +0.04(+0.14%)
Mar 15, 2012 25.35 25.61 25.29 25.59 467,317 +0.31(+1.23%)
Mar 14, 2012 25.40 25.47 25.14 25.28 545,354 -0.14(-0.55%)
Mar 13, 2012 25.12 25.42 25.06 25.42 857,289 +0.39(+1.57%)
Mar 12, 2012 25.11 25.22 24.98 25.03 214,578 -0.13(-0.51%)
Mar 09, 2012 24.91 25.21 24.91 25.15 363,636 +0.19(+0.76%)
Mar 08, 2012 24.59 25.06 24.49 24.96 886,299 +0.51(+2.10%)
Mar 07, 2012 24.35 24.54 24.33 24.45 695,907 +0.16(+0.66%)
Mar 06, 2012 24.62 24.65 24.10 24.29 998,574 -0.58(-2.35%)
Mar 05, 2012 25.16 25.16 24.72 24.88 1,142,695 -0.27(-1.08%)
Mar 02, 2012 25.31 25.45 24.99 25.15 466,315 -0.20(-0.80%)
Mar 01, 2012 25.18 25.45 24.96 25.35 533,606 +0.25(+1.01%)
Feb 29, 2012 25.39 25.56 25.10 25.10 355,106 -0.24(-0.93%)
Feb 28, 2012 25.46 25.46 25.19 25.33 464,361 -0.15(-0.59%)
Feb 27, 2012 25.37 25.58 25.13 25.48 637,302 -0.15(-0.60%)
Feb 24, 2012 25.64 25.76 25.42 25.63 1,292,406 +0.04(+0.17%)
Feb 23, 2012 25.16 25.65 25.09 25.59 790,351 +0.60(+2.42%)
Feb 22, 2012 25.12 25.12 24.75 24.99 858,245 -0.10(-0.42%)
Feb 21, 2012 25.70 25.79 25.04 25.09 1,066,903 -0.59(-2.29%)
Feb 17, 2012 26.32 26.32 25.67 25.68 816,908 -0.64(-2.42%)
Feb 16, 2012 25.96 26.42 25.96 26.32 374,710 +0.37(+1.41%)
Feb 15, 2012 26.19 26.34 25.76 25.95 347,737 -0.08(-0.30%)
Feb 14, 2012 26.21 26.31 25.93 26.03 534,555 -0.42(-1.58%)
Feb 13, 2012 25.99 26.48 25.99 26.45 661,054 +0.79(+3.08%)
Feb 10, 2012 25.65 25.70 25.47 25.66 784,351 -0.21(-0.81%)
Feb 09, 2012 26.13 26.13 25.67 25.87 742,212 -0.16(-0.61%)
Feb 08, 2012 26.48 26.55 25.76 26.03 1,101,566 -0.44(-1.65%)
Feb 07, 2012 27.00 27.00 26.36 26.46 1,183,313 -0.42(-1.55%)
Feb 06, 2012 26.27 26.94 26.11 26.88 969,439 +0.51(+1.92%)
Feb 03, 2012 26.53 26.63 26.15 26.38 592,226 +0.29(+1.10%)
Feb 02, 2012 25.83 26.21 25.73 26.09 780,976 +0.33(+1.29%)
Feb 01, 2012 25.43 25.84 25.29 25.76 1,721,531 +0.74(+2.96%)
Jan 31, 2012 25.10 25.15 24.87 25.01 621,526 +0.03(+0.10%)
Jan 30, 2012 25.01 25.07 24.78 24.99 2,243,304 -0.39(-1.52%)
Jan 27, 2012 24.38 25.41 24.38 25.37 796,930 +1.00(+4.10%)
Jan 26, 2012 24.66 24.93 24.16 24.37 1,538,759 -0.27(-1.09%)
Jan 25, 2012 24.18 24.70 24.12 24.64 833,734 +0.61(+2.53%)
Jan 24, 2012 23.62 24.10 23.56 24.03 824,160 +0.31(+1.32%)
Jan 23, 2012 24.12 24.15 23.63 23.72 440,191 -0.24(-0.99%)
Jan 20, 2012 24.15 24.25 23.86 23.96 757,207 -0.23(-0.95%)
Jan 19, 2012 24.46 24.54 24.17 24.19 615,058 -0.17(-0.71%)
Jan 18, 2012 24.10 24.37 24.09 24.36 315,065 +0.19(+0.78%)
Jan 17, 2012 24.35 24.36 24.05 24.17 784,060 +0.08(+0.31%)
Jan 13, 2012 23.86 24.13 23.75 24.10 417,316 +0.00(+0.01%)
Jan 12, 2012 24.00 24.31 23.73 24.09 954,309 +0.02(+0.09%)
Jan 11, 2012 23.51 24.09 23.40 24.07 1,058,716 +0.49(+2.08%)
Jan 10, 2012 23.66 23.66 23.37 23.58 1,629,899 +0.39(+1.69%)
Jan 09, 2012 23.05 23.27 22.86 23.19 1,886,267 +0.47(+2.08%)
Jan 06, 2012 22.36 22.84 22.36 22.72 737,174 +0.40(+1.81%)
Jan 05, 2012 21.61 22.55 21.61 22.31 846,346 +0.75(+3.50%)
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.