Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.90 28.92 28.51 28.89 810,877 +0.72(+2.57%)
Jun 28, 2012 28.65 28.87 27.73 28.16 1,890,430 -0.79(-2.72%)
Jun 27, 2012 28.42 29.38 28.27 28.95 1,680,580 +0.69(+2.45%)
Jun 26, 2012 28.26 28.46 28.08 28.26 288,735 +0.09(+0.32%)
Jun 25, 2012 28.16 28.31 27.99 28.16 523,055 -0.41(-1.44%)
Jun 22, 2012 28.31 28.63 27.89 28.58 664,367 +0.41(+1.47%)
Jun 21, 2012 28.41 28.53 28.02 28.16 1,022,292 +0.07(+0.26%)
Jun 20, 2012 28.09 28.28 27.91 28.09 443,520 +0.25(+0.89%)
Jun 19, 2012 27.72 28.06 27.69 27.84 947,691 +0.32(+1.17%)
Jun 18, 2012 27.19 27.67 27.13 27.52 699,996 +0.21(+0.78%)
Jun 15, 2012 26.99 27.35 26.87 27.31 832,815 +0.34(+1.25%)
Jun 14, 2012 26.43 27.01 26.31 26.97 660,619 +0.62(+2.34%)
Jun 13, 2012 26.48 26.77 26.27 26.35 783,512 -0.17(-0.65%)
Jun 12, 2012 26.22 26.54 26.07 26.53 622,335 +0.42(+1.60%)
Jun 11, 2012 26.94 26.94 26.08 26.11 579,231 -0.57(-2.13%)
Jun 08, 2012 26.08 26.76 25.99 26.68 499,524 +0.45(+1.71%)
Jun 07, 2012 26.93 26.93 26.23 26.23 587,776 -0.29(-1.11%)
Jun 06, 2012 26.35 26.58 26.27 26.52 384,202 +0.41(+1.59%)
Jun 05, 2012 25.54 26.20 25.52 26.11 484,287 +0.49(+1.90%)
Jun 04, 2012 25.56 25.96 25.14 25.62 892,281 +0.06(+0.22%)
Jun 01, 2012 25.92 25.94 25.41 25.57 800,363 -0.70(-2.66%)
May 31, 2012 26.54 26.54 25.99 26.26 417,986 -0.34(-1.26%)
May 30, 2012 26.80 26.80 26.44 26.60 138,654 -0.31(-1.14%)
May 29, 2012 26.84 27.01 26.58 26.91 823,989 +0.06(+0.22%)
May 25, 2012 26.83 26.86 26.59 26.85 285,972 +0.07(+0.26%)
May 24, 2012 26.40 26.78 26.37 26.78 485,886 +0.30(+1.13%)
May 23, 2012 26.21 26.52 25.95 26.48 696,982 -0.00(-0.01%)
May 22, 2012 26.56 26.92 26.37 26.48 666,781 -0.08(-0.31%)
May 21, 2012 25.82 26.60 25.76 26.56 1,518,754 +0.87(+3.39%)
May 18, 2012 26.10 26.10 25.50 25.69 1,359,809 -0.41(-1.58%)
May 17, 2012 27.10 27.18 26.08 26.10 1,581,713 -0.92(-3.40%)
May 16, 2012 27.05 27.22 26.92 27.02 839,201 +0.04(+0.13%)
May 15, 2012 26.85 27.16 26.83 26.99 1,596,470 +0.11(+0.41%)
May 14, 2012 26.77 27.05 26.65 26.88 847,409 -0.09(-0.33%)
May 11, 2012 26.36 27.09 26.36 26.96 2,403,185 +0.46(+1.75%)
May 10, 2012 26.35 26.59 26.21 26.50 844,873 +0.32(+1.22%)
May 09, 2012 26.01 26.25 25.83 26.18 538,975 -0.24(-0.89%)
May 08, 2012 26.01 26.41 25.69 26.41 538,632 +0.12(+0.45%)
May 07, 2012 25.79 26.50 25.79 26.30 330,599 +0.57(+2.21%)
May 04, 2012 26.19 26.19 25.71 25.73 619,891 -0.56(-2.14%)
May 03, 2012 26.76 26.93 26.19 26.29 543,070 -0.51(-1.91%)
May 02, 2012 26.29 26.88 26.29 26.80 174,656 +0.30(+1.13%)
May 01, 2012 26.51 26.88 26.36 26.50 359,657 -0.06(-0.21%)
Apr 30, 2012 26.89 26.93 26.48 26.56 884,584 -0.26(-0.96%)
Apr 27, 2012 26.72 26.92 26.28 26.82 559,323 +0.21(+0.77%)
Apr 26, 2012 26.57 26.74 26.51 26.61 846,454 +0.11(+0.41%)
Apr 25, 2012 26.02 26.53 25.91 26.50 1,015,572 +0.67(+2.60%)
Apr 24, 2012 25.83 25.97 25.66 25.83 320,351 +0.01(+0.04%)
Apr 23, 2012 25.50 25.84 25.38 25.82 437,238 +0.07(+0.27%)
Apr 20, 2012 25.53 25.89 25.42 25.75 329,505 +0.36(+1.41%)
Apr 19, 2012 25.15 25.77 25.14 25.39 1,412,368 +0.98(+4.00%)
Apr 18, 2012 24.53 24.59 24.34 24.42 394,422 -0.20(-0.81%)
Apr 17, 2012 24.30 24.81 24.29 24.62 195,748 +0.49(+2.02%)
Apr 16, 2012 24.43 24.48 23.79 24.13 1,014,237 -0.24(-0.98%)
Apr 13, 2012 24.85 24.85 24.31 24.37 770,238 -0.56(-2.25%)
Apr 12, 2012 24.95 25.08 24.85 24.93 1,180,593 +0.07(+0.28%)
Apr 11, 2012 24.92 25.12 24.78 24.86 623,422 +0.26(+1.07%)
Apr 10, 2012 25.53 25.56 24.57 24.60 1,207,113 -1.01(-3.93%)
Apr 09, 2012 25.96 25.96 25.53 25.60 415,582 -0.75(-2.84%)
Apr 05, 2012 25.98 26.44 25.97 26.35 173,749 +0.19(+0.72%)
Apr 04, 2012 26.49 26.49 25.93 26.16 1,031,942 -0.56(-2.09%)
Apr 03, 2012 26.53 26.81 26.46 26.72 236,657 +0.18(+0.67%)
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.