Skip to main content

S&P Biotech SPDR (NY: XBI )

93.78 +3.00 (+3.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 80.56 81.04 80.05 80.46 104,522 +0.34(+0.42%)
Mar 29, 2012 79.79 80.41 79.34 80.12 154,343 -0.21(-0.26%)
Mar 28, 2012 80.95 81.89 79.23 80.33 182,665 +0.67(+0.84%)
Mar 27, 2012 80.34 80.70 79.64 79.66 91,203 -0.72(-0.90%)
Mar 26, 2012 79.08 80.48 78.54 80.38 277,897 +1.92(+2.45%)
Mar 23, 2012 77.98 78.51 77.76 78.46 54,429 +0.39(+0.50%)
Mar 22, 2012 77.77 78.13 77.15 78.07 130,545 -0.32(-0.41%)
Mar 21, 2012 77.77 78.74 77.70 78.39 63,721 +0.61(+0.78%)
Mar 20, 2012 78.76 78.78 77.61 77.78 295,929 -1.38(-1.74%)
Mar 19, 2012 78.39 79.70 78.22 79.16 338,316 +0.68(+0.86%)
Mar 16, 2012 78.81 78.81 78.04 78.48 85,693 +0.11(+0.14%)
Mar 15, 2012 77.64 78.45 77.45 78.37 152,584 +0.95(+1.23%)
Mar 14, 2012 77.79 78.00 77.00 77.42 178,064 -0.43(-0.55%)
Mar 13, 2012 76.95 77.85 76.75 77.85 279,914 +1.20(+1.57%)
Mar 12, 2012 76.91 77.24 76.49 76.65 70,062 -0.39(-0.51%)
Mar 09, 2012 76.29 77.20 76.29 77.04 118,731 +0.58(+0.76%)
Mar 08, 2012 75.31 76.76 75.01 76.46 289,386 +1.57(+2.10%)
Mar 07, 2012 74.59 75.16 74.53 74.89 227,221 +0.49(+0.66%)
Mar 06, 2012 75.39 75.49 73.82 74.40 326,045 -1.79(-2.35%)
Mar 05, 2012 77.06 77.06 75.71 76.19 373,102 -0.83(-1.08%)
Mar 02, 2012 77.52 77.93 76.53 77.02 152,257 -0.62(-0.80%)
Mar 01, 2012 77.12 77.96 76.46 77.64 174,228 +0.78(+1.01%)
Feb 29, 2012 77.76 78.29 76.86 76.86 115,946 -0.72(-0.93%)
Feb 28, 2012 77.97 77.97 77.15 77.58 151,619 -0.46(-0.59%)
Feb 27, 2012 77.69 78.33 76.97 78.04 208,086 -0.47(-0.60%)
Feb 24, 2012 78.54 78.90 77.84 78.51 421,984 +0.13(+0.17%)
Feb 23, 2012 77.05 78.57 76.83 78.38 258,058 +1.85(+2.42%)
Feb 22, 2012 76.95 76.95 75.80 76.53 280,226 -0.32(-0.42%)
Feb 21, 2012 78.72 79.00 76.68 76.85 348,355 -1.80(-2.29%)
Feb 17, 2012 80.60 80.60 78.63 78.65 266,729 -1.95(-2.42%)
Feb 16, 2012 79.50 80.91 79.50 80.60 122,347 +1.12(+1.41%)
Feb 15, 2012 80.20 80.66 78.90 79.48 113,540 -0.24(-0.30%)
Feb 14, 2012 80.28 80.57 79.41 79.72 174,538 -1.28(-1.58%)
Feb 13, 2012 79.60 81.11 79.60 81.00 215,841 +2.42(+3.08%)
Feb 10, 2012 78.55 78.70 78.01 78.58 256,099 -0.64(-0.81%)
Feb 09, 2012 80.03 80.04 78.63 79.22 242,340 -0.49(-0.61%)
Feb 08, 2012 81.10 81.30 78.89 79.71 359,673 -1.34(-1.65%)
Feb 07, 2012 82.69 82.69 80.73 81.05 386,364 -1.28(-1.55%)
Feb 06, 2012 80.46 82.50 79.97 82.33 316,532 +1.55(+1.92%)
Feb 03, 2012 81.24 81.57 80.09 80.78 193,368 +0.88(+1.10%)
Feb 02, 2012 79.10 80.27 78.80 79.90 254,997 +1.02(+1.29%)
Feb 01, 2012 77.88 79.13 77.46 78.88 562,098 +2.27(+2.96%)
Jan 31, 2012 76.88 77.03 76.16 76.61 202,935 +0.08(+0.10%)
Jan 30, 2012 76.59 76.79 75.90 76.53 732,462 -1.18(-1.52%)
Jan 27, 2012 74.68 77.83 74.68 77.71 260,206 +3.06(+4.10%)
Jan 26, 2012 75.52 76.34 74.01 74.65 502,421 -0.82(-1.09%)
Jan 25, 2012 74.06 75.64 73.88 75.47 272,223 +1.86(+2.53%)
Jan 24, 2012 72.35 73.81 72.15 73.61 269,097 +0.96(+1.32%)
Jan 23, 2012 73.88 73.96 72.38 72.65 143,727 -0.73(-0.99%)
Jan 20, 2012 73.97 74.27 73.09 73.38 247,236 -0.70(-0.94%)
Jan 19, 2012 74.91 75.16 74.04 74.08 200,823 -0.53(-0.71%)
Jan 18, 2012 73.82 74.64 73.79 74.61 102,872 +0.58(+0.78%)
Jan 17, 2012 74.58 74.61 73.66 74.03 256,004 +0.23(+0.31%)
Jan 13, 2012 73.07 73.91 72.75 73.80 136,258 +0.01(+0.01%)
Jan 12, 2012 73.50 74.44 72.68 73.79 311,592 +0.06(+0.09%)
Jan 11, 2012 72.01 73.80 71.66 73.73 345,682 +1.50(+2.08%)
Jan 10, 2012 72.46 72.46 71.57 72.23 532,179 +1.20(+1.69%)
Jan 09, 2012 70.58 71.26 70.00 71.03 615,886 +1.45(+2.08%)
Jan 06, 2012 68.48 69.96 68.48 69.58 240,695 +1.24(+1.81%)
Jan 05, 2012 66.17 69.06 66.17 68.34 276,341 +2.31(+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.