Skip to main content

S&P Biotech SPDR (NY: XBI )

88.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 85.73 85.80 84.56 85.68 273,366 +2.15(+2.57%)
Jun 28, 2012 84.98 85.63 82.26 83.53 637,309 -2.33(-2.72%)
Jun 27, 2012 84.30 87.16 83.84 85.87 566,563 +2.05(+2.45%)
Jun 26, 2012 83.82 84.41 83.28 83.82 97,339 +0.27(+0.32%)
Jun 25, 2012 83.54 83.97 83.03 83.54 176,334 -1.22(-1.44%)
Jun 22, 2012 83.97 84.92 82.73 84.76 223,974 +1.23(+1.47%)
Jun 21, 2012 84.26 84.63 83.13 83.53 344,639 +0.21(+0.26%)
Jun 20, 2012 83.33 83.87 82.78 83.32 149,521 +0.74(+0.89%)
Jun 19, 2012 82.22 83.23 82.15 82.59 319,489 +0.96(+1.17%)
Jun 18, 2012 80.65 82.07 80.47 81.63 235,985 +0.63(+0.78%)
Jun 15, 2012 80.05 81.13 79.70 81.00 280,762 +1.00(+1.25%)
Jun 14, 2012 78.39 80.11 78.04 80.00 222,710 +1.83(+2.34%)
Jun 13, 2012 78.56 79.41 77.92 78.17 264,140 -0.51(-0.65%)
Jun 12, 2012 77.76 78.73 77.32 78.68 209,804 +1.24(+1.60%)
Jun 11, 2012 79.91 79.91 77.37 77.44 195,272 -1.69(-2.13%)
Jun 08, 2012 77.35 79.37 77.10 79.13 168,401 +1.33(+1.71%)
Jun 07, 2012 79.88 79.88 77.80 77.80 198,153 -0.87(-1.11%)
Jun 06, 2012 78.16 78.84 77.93 78.67 129,523 +1.23(+1.59%)
Jun 05, 2012 75.75 77.70 75.70 77.44 163,264 +1.44(+1.90%)
Jun 04, 2012 75.82 77.02 74.58 76.00 300,809 +0.16(+0.22%)
Jun 01, 2012 76.89 76.96 75.36 75.83 269,821 -2.07(-2.66%)
May 31, 2012 78.73 78.73 77.09 77.91 140,913 -1.00(-1.26%)
May 30, 2012 79.49 79.49 78.43 78.91 46,743 -0.91(-1.14%)
May 29, 2012 79.62 80.13 78.84 79.82 277,786 +0.17(+0.22%)
May 25, 2012 79.57 79.66 78.87 79.64 96,408 +0.20(+0.26%)
May 24, 2012 78.32 79.44 78.21 79.44 163,803 +0.89(+1.13%)
May 23, 2012 77.74 78.67 76.98 78.55 234,969 -0.01(-0.01%)
May 22, 2012 78.80 79.85 78.22 78.56 224,787 -0.24(-0.31%)
May 21, 2012 76.60 78.90 76.42 78.80 512,008 +2.59(+3.39%)
May 18, 2012 77.43 77.43 75.63 76.21 458,424 -1.22(-1.58%)
May 17, 2012 80.39 80.61 77.35 77.43 533,233 -2.72(-3.40%)
May 16, 2012 80.25 80.75 79.86 80.15 282,914 +0.11(+0.13%)
May 15, 2012 79.64 80.56 79.59 80.05 538,208 +0.33(+0.41%)
May 14, 2012 79.42 80.24 79.04 79.72 285,681 -0.26(-0.33%)
May 11, 2012 78.19 80.36 78.19 79.98 810,171 +1.38(+1.75%)
May 10, 2012 78.15 78.87 77.73 78.60 284,827 +0.95(+1.22%)
May 09, 2012 77.16 77.87 76.62 77.66 181,701 -0.70(-0.89%)
May 08, 2012 77.14 78.35 76.21 78.35 181,585 +0.35(+0.45%)
May 07, 2012 76.50 78.60 76.50 78.00 111,452 +1.69(+2.21%)
May 04, 2012 77.69 77.69 76.27 76.32 208,980 -1.67(-2.14%)
May 03, 2012 79.38 79.87 77.68 77.98 183,081 -1.52(-1.91%)
May 02, 2012 77.98 79.72 77.98 79.51 58,880 +0.89(+1.13%)
May 01, 2012 78.62 79.73 78.19 78.61 121,249 -0.16(-0.21%)
Apr 30, 2012 79.78 79.89 78.54 78.78 298,214 -0.77(-0.96%)
Apr 27, 2012 79.27 79.85 77.97 79.54 188,561 +0.61(+0.77%)
Apr 26, 2012 78.82 79.32 78.63 78.93 285,359 +0.32(+0.41%)
Apr 25, 2012 77.18 78.68 76.86 78.61 342,373 +2.00(+2.60%)
Apr 24, 2012 76.62 77.03 76.13 76.62 107,998 +0.03(+0.04%)
Apr 23, 2012 75.63 76.66 75.29 76.59 147,403 +0.20(+0.27%)
Apr 20, 2012 75.72 76.79 75.39 76.39 111,084 +1.07(+1.41%)
Apr 19, 2012 74.60 76.44 74.59 75.32 476,143 +2.90(+4.00%)
Apr 18, 2012 72.75 72.95 72.20 72.43 132,969 -0.59(-0.81%)
Apr 17, 2012 72.09 73.61 72.06 73.02 65,991 +1.44(+2.02%)
Apr 16, 2012 72.47 72.60 70.56 71.57 341,923 -0.71(-0.98%)
Apr 13, 2012 73.71 73.71 72.12 72.28 259,665 -1.67(-2.25%)
Apr 12, 2012 74.01 74.38 73.70 73.95 398,006 +0.21(+0.28%)
Apr 11, 2012 73.93 74.50 73.51 73.74 210,170 +0.78(+1.07%)
Apr 10, 2012 75.74 75.82 72.88 72.96 406,946 -2.98(-3.93%)
Apr 09, 2012 77.02 77.02 75.72 75.94 140,102 -2.22(-2.84%)
Apr 05, 2012 77.06 78.42 77.05 78.16 58,575 +0.56(+0.72%)
Apr 04, 2012 78.57 78.57 76.93 77.60 347,892 -1.65(-2.09%)
Apr 03, 2012 78.70 79.52 78.50 79.25 79,782 +0.53(+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.