Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 75.31 75.83 74.44 74.44 119,714 -0.70(-0.93%)
Feb 28, 2012 75.52 75.52 74.72 75.14 156,547 -0.45(-0.59%)
Feb 27, 2012 75.24 75.86 74.55 75.58 214,850 -0.46(-0.60%)
Feb 24, 2012 76.07 76.42 75.39 76.04 435,700 +0.13(+0.17%)
Feb 23, 2012 74.62 76.10 74.41 75.91 266,446 +1.79(+2.42%)
Feb 22, 2012 74.53 74.53 73.41 74.12 289,334 -0.31(-0.42%)
Feb 21, 2012 76.24 76.51 74.27 74.43 359,678 -1.74(-2.29%)
Feb 17, 2012 78.06 78.06 76.15 76.17 275,399 -1.89(-2.42%)
Feb 16, 2012 77.00 78.36 77.00 78.06 126,323 +1.08(+1.41%)
Feb 15, 2012 77.68 78.12 76.42 76.98 117,230 -0.23(-0.30%)
Feb 14, 2012 77.75 78.03 76.91 77.21 180,211 -1.24(-1.58%)
Feb 13, 2012 77.09 78.56 77.09 78.45 222,857 +2.34(+3.08%)
Feb 10, 2012 76.08 76.22 75.55 76.11 264,423 -0.62(-0.81%)
Feb 09, 2012 77.51 77.52 76.15 76.73 250,217 -0.47(-0.61%)
Feb 08, 2012 78.55 78.74 76.41 77.20 371,364 -1.30(-1.65%)
Feb 07, 2012 80.09 80.09 78.19 78.50 398,923 -1.24(-1.55%)
Feb 06, 2012 77.93 79.90 77.45 79.74 326,821 +1.50(+1.92%)
Feb 03, 2012 78.68 79.00 77.57 78.24 199,653 +0.85(+1.10%)
Feb 02, 2012 76.61 77.74 76.32 77.38 263,285 +0.99(+1.29%)
Feb 01, 2012 75.43 76.64 75.02 76.40 580,369 +2.20(+2.96%)
Jan 31, 2012 74.46 74.60 73.77 74.20 209,531 +0.08(+0.10%)
Jan 30, 2012 74.18 74.37 73.51 74.12 756,271 -1.14(-1.52%)
Jan 27, 2012 72.33 75.38 72.33 75.26 268,664 +2.96(+4.10%)
Jan 26, 2012 73.14 73.94 71.68 72.30 518,752 -0.79(-1.09%)
Jan 25, 2012 71.73 73.26 71.55 73.09 281,071 +1.80(+2.53%)
Jan 24, 2012 70.07 71.49 69.88 71.29 277,844 +0.93(+1.32%)
Jan 23, 2012 71.55 71.63 70.10 70.36 148,398 -0.71(-0.99%)
Jan 20, 2012 71.64 71.93 70.79 71.07 255,272 -0.68(-0.94%)
Jan 19, 2012 72.55 72.79 71.71 71.75 207,350 -0.51(-0.71%)
Jan 18, 2012 71.50 72.29 71.47 72.26 106,215 +0.56(+0.78%)
Jan 17, 2012 72.23 72.26 71.34 71.70 264,325 +0.22(+0.31%)
Jan 13, 2012 70.77 71.58 70.46 71.48 140,687 +0.01(+0.01%)
Jan 12, 2012 71.19 72.10 70.39 71.47 321,720 +0.06(+0.09%)
Jan 11, 2012 69.74 71.47 69.40 71.41 356,918 +1.45(+2.08%)
Jan 10, 2012 70.18 70.18 69.32 69.96 549,477 +1.16(+1.69%)
Jan 09, 2012 68.36 69.02 67.80 68.79 635,905 +1.40(+2.08%)
Jan 06, 2012 66.32 67.76 66.32 67.39 248,518 +1.20(+1.81%)
Jan 05, 2012 64.09 66.89 64.09 66.19 285,323 +2.24(+3.50%)
Jan 04, 2012 63.96 64.42 63.76 63.95 49,957 -0.36(-0.56%)
Dec 30, 2011 64.05 64.67 63.92 64.31 311,205 +0.16(+0.26%)
Dec 29, 2011 63.45 64.24 63.37 64.14 87,221 +0.66(+1.04%)
Dec 28, 2011 64.45 64.45 63.42 63.49 48,932 -0.90(-1.40%)
Dec 27, 2011 63.22 64.58 63.18 64.39 94,727 +0.83(+1.31%)
Dec 23, 2011 63.68 63.71 63.20 63.55 84,346 +0.60(+0.95%)
Dec 21, 2011 62.27 63.01 61.80 62.95 150,873 +0.26(+0.42%)
Dec 20, 2011 61.63 62.69 61.63 62.69 138,833 +2.09(+3.45%)
Dec 19, 2011 61.17 61.91 60.48 60.60 132,752 -0.22(-0.37%)
Dec 16, 2011 60.52 61.12 60.37 60.82 127,908 +0.58(+0.96%)
Dec 15, 2011 60.65 60.72 60.01 60.24 69,172 +0.21(+0.35%)
Dec 14, 2011 60.25 60.80 59.89 60.03 107,581 -0.72(-1.18%)
Dec 13, 2011 62.24 62.26 60.46 60.75 195,282 -0.75(-1.21%)
Dec 12, 2011 61.32 61.60 60.94 61.49 158,626 -0.75(-1.20%)
Dec 09, 2011 61.36 62.52 60.87 62.24 76,438 +0.95(+1.55%)
Dec 08, 2011 62.22 62.41 61.22 61.29 99,380 -1.21(-1.94%)
Dec 07, 2011 62.73 62.83 61.78 62.50 97,647 -0.51(-0.81%)
Dec 06, 2011 63.53 63.53 62.63 63.01 392,707 -0.39(-0.61%)
Dec 05, 2011 64.25 64.25 63.10 63.40 115,945 +0.16(+0.25%)
Dec 02, 2011 64.19 64.19 63.14 63.24 133,276 -0.37(-0.58%)
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.