Skip to main content

S&P Biotech SPDR (NY: XBI )

75.90 -1.16 (-1.51%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 92.00 92.50 89.88 89.88 245,922 -2.52(-2.73%)
Jul 30, 2012 93.77 94.12 92.29 92.40 282,141 -1.21(-1.29%)
Jul 27, 2012 92.08 94.25 92.08 93.61 589,468 +2.13(+2.33%)
Jul 26, 2012 91.67 91.79 90.78 91.48 223,727 +1.57(+1.75%)
Jul 25, 2012 90.39 90.64 89.37 89.91 265,079 +0.88(+0.99%)
Jul 24, 2012 90.55 90.73 88.64 89.03 222,730 -1.10(-1.22%)
Jul 23, 2012 90.60 90.60 88.69 90.13 543,730 -1.50(-1.64%)
Jul 20, 2012 92.08 92.56 91.26 91.63 329,064 -0.90(-0.97%)
Jul 19, 2012 93.69 93.69 92.24 92.53 312,943 -0.79(-0.85%)
Jul 18, 2012 92.96 93.98 92.74 93.32 298,543 +0.20(+0.21%)
Jul 17, 2012 92.33 93.39 91.80 93.12 167,214 +0.92(+1.00%)
Jul 16, 2012 91.27 92.57 90.93 92.20 296,877 +0.97(+1.06%)
Jul 13, 2012 90.94 91.52 90.45 91.23 101,709 +0.82(+0.91%)
Jul 12, 2012 88.90 90.75 87.91 90.41 302,302 +0.76(+0.85%)
Jul 11, 2012 91.41 91.41 88.88 89.65 709,567 -1.74(-1.90%)
Jul 10, 2012 93.15 93.20 91.22 91.39 141,700 -1.06(-1.15%)
Jul 09, 2012 92.18 92.80 91.78 92.45 123,156 +0.20(+0.22%)
Jul 06, 2012 92.97 93.19 91.87 92.25 198,874 -1.00(-1.07%)
Jul 05, 2012 92.75 93.48 92.21 93.25 523,007 +0.57(+0.62%)
Jul 03, 2012 92.21 92.74 91.62 92.68 278,581 +0.67(+0.73%)
Jul 02, 2012 88.70 92.07 88.70 92.01 656,538 +3.54(+4.00%)
Jun 29, 2012 88.52 88.59 87.31 88.47 264,760 +2.22(+2.57%)
Jun 28, 2012 87.74 88.42 84.93 86.25 617,245 -2.41(-2.72%)
Jun 27, 2012 87.04 89.99 86.57 88.66 548,727 +2.12(+2.45%)
Jun 26, 2012 86.54 87.16 85.99 86.54 94,275 +0.28(+0.32%)
Jun 25, 2012 86.26 86.70 85.73 86.26 170,783 -1.26(-1.44%)
Jun 22, 2012 86.70 87.68 85.42 87.52 216,923 +1.27(+1.47%)
Jun 21, 2012 87.00 87.38 85.83 86.25 333,789 +0.22(+0.26%)
Jun 20, 2012 86.04 86.60 85.47 86.03 144,814 +0.76(+0.89%)
Jun 19, 2012 84.89 85.94 84.82 85.27 309,431 +0.99(+1.17%)
Jun 18, 2012 83.27 84.74 83.09 84.28 228,556 +0.65(+0.78%)
Jun 15, 2012 82.65 83.77 82.29 83.63 271,923 +1.03(+1.25%)
Jun 14, 2012 80.94 82.71 80.58 82.60 215,699 +1.89(+2.34%)
Jun 13, 2012 81.11 81.99 80.45 80.71 255,825 -0.53(-0.65%)
Jun 12, 2012 80.29 81.29 79.83 81.24 203,199 +1.28(+1.60%)
Jun 11, 2012 82.51 82.51 79.89 79.96 189,125 -1.74(-2.13%)
Jun 08, 2012 79.86 81.95 79.61 81.70 163,100 +1.37(+1.71%)
Jun 07, 2012 82.48 82.48 80.33 80.33 191,915 -0.90(-1.11%)
Jun 06, 2012 80.70 81.40 80.46 81.23 125,446 +1.27(+1.59%)
Jun 05, 2012 78.21 80.23 78.16 79.96 158,125 +1.49(+1.90%)
Jun 04, 2012 78.28 79.52 77.00 78.47 291,339 +0.17(+0.22%)
Jun 01, 2012 79.39 79.46 77.81 78.30 261,327 -2.14(-2.66%)
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%)
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.