Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 78.02 78.49 77.53 77.93 107,919 +0.33(+0.42%)
Mar 29, 2012 77.28 77.88 76.84 77.60 159,360 -0.20(-0.26%)
Mar 28, 2012 78.40 79.31 76.74 77.80 188,602 +0.65(+0.84%)
Mar 27, 2012 77.81 78.16 77.13 77.15 94,167 -0.70(-0.90%)
Mar 26, 2012 76.59 77.95 76.07 77.85 286,930 +1.86(+2.45%)
Mar 23, 2012 75.53 76.04 75.31 75.99 56,198 +0.38(+0.50%)
Mar 22, 2012 75.32 75.67 74.72 75.61 134,788 -0.31(-0.41%)
Mar 21, 2012 75.32 76.26 75.25 75.92 65,792 +0.59(+0.78%)
Mar 20, 2012 76.28 76.30 75.17 75.33 305,548 -1.33(-1.74%)
Mar 19, 2012 75.92 77.19 75.76 76.66 349,313 +0.65(+0.86%)
Mar 16, 2012 76.33 76.33 75.58 76.01 88,478 +0.11(+0.14%)
Mar 15, 2012 75.20 75.98 75.01 75.90 157,543 +0.92(+1.23%)
Mar 14, 2012 75.34 75.54 74.58 74.98 183,852 -0.42(-0.55%)
Mar 13, 2012 74.53 75.40 74.34 75.40 289,012 +1.16(+1.57%)
Mar 12, 2012 74.49 74.81 74.08 74.24 72,339 -0.38(-0.51%)
Mar 09, 2012 73.89 74.77 73.89 74.61 122,590 +0.56(+0.76%)
Mar 08, 2012 72.94 74.34 72.65 74.05 298,792 +1.52(+2.10%)
Mar 07, 2012 72.24 72.79 72.18 72.53 234,606 +0.47(+0.66%)
Mar 06, 2012 73.02 73.11 71.50 72.06 336,643 -1.73(-2.35%)
Mar 05, 2012 74.63 74.63 73.33 73.79 385,229 -0.80(-1.08%)
Mar 02, 2012 75.08 75.48 74.12 74.60 157,206 -0.60(-0.80%)
Mar 01, 2012 74.69 75.51 74.05 75.20 179,891 +0.76(+1.01%)
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%)
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.