Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 28.71 28.71 28.30 28.58 146,323 +0.09(+0.33%)
Aug 30, 2012 28.64 28.64 28.38 28.48 294,097 -0.24(-0.83%)
Aug 29, 2012 28.79 28.88 28.66 28.72 184,743 +0.11(+0.37%)
Aug 27, 2012 28.68 28.73 28.38 28.61 157,700 +0.07(+0.25%)
Aug 24, 2012 28.18 28.64 28.18 28.54 269,650 +0.31(+1.10%)
Aug 23, 2012 28.21 28.31 28.02 28.23 210,984 -0.05(-0.19%)
Aug 22, 2012 27.96 28.38 27.84 28.29 177,856 +0.32(+1.14%)
Aug 21, 2012 28.11 28.31 27.84 27.97 423,065 +0.02(+0.06%)
Aug 20, 2012 27.84 27.98 27.72 27.95 302,437 -0.01(-0.02%)
Aug 17, 2012 27.89 28.00 27.69 27.96 203,874 +0.04(+0.14%)
Aug 16, 2012 28.29 28.29 27.79 27.92 886,004 -0.39(-1.37%)
Aug 15, 2012 27.93 28.37 27.89 28.31 325,348 +0.36(+1.27%)
Aug 14, 2012 27.72 28.01 27.70 27.95 537,454 +0.30(+1.07%)
Aug 13, 2012 27.40 27.66 27.26 27.66 306,124 +0.13(+0.47%)
Aug 10, 2012 27.52 27.67 27.46 27.53 167,781 -0.09(-0.34%)
Aug 09, 2012 27.57 27.78 27.51 27.62 389,079 -0.02(-0.08%)
Aug 08, 2012 27.96 28.01 27.56 27.64 773,180 -0.37(-1.31%)
Aug 07, 2012 27.97 28.16 27.86 28.01 698,540 +0.17(+0.63%)
Aug 06, 2012 27.79 28.00 27.76 27.84 2,551,870 +0.05(+0.19%)
Aug 03, 2012 27.98 28.28 27.76 27.78 1,219,503 +0.18(+0.67%)
Aug 02, 2012 27.78 27.93 27.22 27.60 1,864,932 -0.56(-1.98%)
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.