Skip to main content

S&P Biotech SPDR (NY: XBI )

74.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 81.29 81.29 79.60 80.44 136,477 -1.03(-1.26%)
May 30, 2012 82.07 82.07 80.98 81.47 45,272 -0.94(-1.14%)
May 29, 2012 82.21 82.73 81.40 82.41 269,041 +0.18(+0.22%)
May 25, 2012 82.16 82.25 81.43 82.23 93,373 +0.21(+0.26%)
May 24, 2012 80.87 82.02 80.75 82.02 158,647 +0.92(+1.13%)
May 23, 2012 80.27 81.23 79.48 81.10 227,572 -0.01(-0.01%)
May 22, 2012 81.36 82.45 80.76 81.11 217,711 -0.25(-0.31%)
May 21, 2012 79.09 81.46 78.90 81.36 495,889 +2.67(+3.39%)
May 18, 2012 79.95 79.95 78.09 78.69 443,992 -1.26(-1.58%)
May 17, 2012 83.00 83.23 79.86 79.95 516,446 -2.81(-3.40%)
May 16, 2012 82.86 83.37 82.46 82.76 274,008 +0.11(+0.13%)
May 15, 2012 82.23 83.18 82.18 82.65 521,264 +0.34(+0.41%)
May 14, 2012 82.00 82.85 81.61 82.31 276,688 -0.27(-0.33%)
May 11, 2012 80.73 82.97 80.73 82.58 784,665 +1.42(+1.75%)
May 10, 2012 80.69 81.43 80.26 81.16 275,860 +0.98(+1.22%)
May 09, 2012 79.67 80.40 79.11 80.18 175,981 -0.72(-0.89%)
May 08, 2012 79.65 80.90 78.69 80.90 175,869 +0.36(+0.45%)
May 07, 2012 78.99 81.16 78.99 80.54 107,944 +1.74(+2.21%)
May 04, 2012 80.22 80.22 78.75 78.80 202,401 -1.72(-2.14%)
May 03, 2012 81.96 82.47 80.21 80.52 177,318 -1.57(-1.91%)
May 02, 2012 80.52 82.31 80.52 82.09 57,027 +0.92(+1.13%)
May 01, 2012 81.18 82.32 80.73 81.17 117,432 -0.17(-0.21%)
Apr 30, 2012 82.37 82.49 81.09 81.34 288,826 -0.79(-0.96%)
Apr 27, 2012 81.85 82.45 80.50 82.13 182,625 +0.63(+0.77%)
Apr 26, 2012 81.38 81.90 81.18 81.50 276,376 +0.33(+0.41%)
Apr 25, 2012 79.69 81.24 79.36 81.17 331,595 +2.06(+2.60%)
Apr 24, 2012 79.11 79.53 78.60 79.11 104,598 +0.03(+0.04%)
Apr 23, 2012 78.09 79.15 77.74 79.08 142,763 +0.21(+0.27%)
Apr 20, 2012 78.18 79.29 77.84 78.87 107,587 +1.10(+1.41%)
Apr 19, 2012 77.02 78.92 77.01 77.77 461,153 +2.99(+4.00%)
Apr 18, 2012 75.12 75.32 74.54 74.78 128,783 -0.61(-0.81%)
Apr 17, 2012 74.43 76.00 74.40 75.39 63,914 +1.49(+2.02%)
Apr 16, 2012 74.83 74.96 72.85 73.90 331,159 -0.73(-0.98%)
Apr 13, 2012 76.11 76.11 74.46 74.63 251,491 -1.72(-2.25%)
Apr 12, 2012 76.42 76.80 76.10 76.35 385,476 +0.21(+0.28%)
Apr 11, 2012 76.33 76.92 75.90 76.14 203,554 +0.81(+1.07%)
Apr 10, 2012 78.20 78.28 75.25 75.33 394,135 -3.08(-3.93%)
Apr 09, 2012 79.52 79.52 78.18 78.41 135,692 -2.29(-2.84%)
Apr 05, 2012 79.56 80.97 79.55 80.70 56,731 +0.58(+0.72%)
Apr 04, 2012 81.12 81.12 79.43 80.12 336,940 -1.71(-2.09%)
Apr 03, 2012 81.26 82.10 81.05 81.83 77,271 +0.55(+0.67%)
Apr 02, 2012 80.18 81.31 79.75 81.28 158,434 +0.82(+1.02%)
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%)
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.