Indicators

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	25.10	25.15	24.87	25.01	621,526	+0.03(+0.10%)
Jan 30, 2012	25.01	25.07	24.78	24.99	2,243,304	-0.39(-1.52%)
Jan 27, 2012	24.38	25.41	24.38	25.37	796,930	+1.00(+4.10%)
Jan 26, 2012	24.66	24.93	24.16	24.37	1,538,759	-0.27(-1.09%)
Jan 25, 2012	24.18	24.70	24.12	24.64	833,734	+0.61(+2.53%)
Jan 24, 2012	23.62	24.10	23.56	24.03	824,160	+0.31(+1.32%)
Jan 23, 2012	24.12	24.15	23.63	23.72	440,191	-0.24(-0.99%)
Jan 20, 2012	24.15	24.25	23.86	23.96	757,207	-0.23(-0.95%)
Jan 19, 2012	24.46	24.54	24.17	24.19	615,058	-0.17(-0.71%)
Jan 18, 2012	24.10	24.37	24.09	24.36	315,065	+0.19(+0.78%)
Jan 17, 2012	24.35	24.36	24.05	24.17	784,060	+0.08(+0.31%)
Jan 13, 2012	23.86	24.13	23.75	24.10	417,316	+0.00(+0.01%)
Jan 12, 2012	24.00	24.31	23.73	24.09	954,309	+0.02(+0.09%)
Jan 11, 2012	23.51	24.09	23.40	24.07	1,058,716	+0.49(+2.08%)
Jan 10, 2012	23.66	23.66	23.37	23.58	1,629,899	+0.39(+1.69%)
Jan 09, 2012	23.05	23.27	22.86	23.19	1,886,267	+0.47(+2.08%)
Jan 06, 2012	22.36	22.84	22.36	22.72	737,174	+0.40(+1.81%)
Jan 05, 2012	21.61	22.55	21.61	22.31	846,346	+0.75(+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.