Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 28.57 28.59 28.18 28.56 820,255 +0.72(+2.57%)
Jun 28, 2012 28.32 28.54 27.41 27.84 1,912,293 -0.78(-2.72%)
Jun 27, 2012 28.09 29.05 27.94 28.62 1,700,017 +0.68(+2.45%)
Jun 26, 2012 27.93 28.13 27.76 27.93 292,074 +0.09(+0.32%)
Jun 25, 2012 27.84 27.98 27.67 27.84 529,104 -0.41(-1.44%)
Jun 22, 2012 27.98 28.30 27.57 28.25 672,051 +0.41(+1.47%)
Jun 21, 2012 28.08 28.20 27.70 27.84 1,034,115 +0.07(+0.26%)
Jun 20, 2012 27.77 27.95 27.59 27.77 448,649 +0.25(+0.89%)
Jun 19, 2012 27.40 27.74 27.38 27.52 958,651 +0.32(+1.17%)
Jun 18, 2012 26.88 27.35 26.82 27.20 708,091 +0.21(+0.78%)
Jun 15, 2012 26.68 27.04 26.56 26.99 842,447 +0.33(+1.25%)
Jun 14, 2012 26.13 26.70 26.01 26.66 668,259 +0.61(+2.34%)
Jun 13, 2012 26.18 26.46 25.97 26.05 792,574 -0.17(-0.65%)
Jun 12, 2012 25.92 26.24 25.77 26.22 629,533 +0.41(+1.60%)
Jun 11, 2012 26.63 26.63 25.79 25.81 585,930 -0.56(-2.13%)
Jun 08, 2012 25.78 26.45 25.70 26.37 505,301 +0.44(+1.71%)
Jun 07, 2012 26.62 26.62 25.93 25.93 594,574 -0.29(-1.11%)
Jun 06, 2012 26.05 26.27 25.97 26.22 388,645 +0.41(+1.59%)
Jun 05, 2012 25.24 25.90 25.23 25.81 489,888 +0.48(+1.90%)
Jun 04, 2012 25.27 25.67 24.85 25.33 902,600 +0.05(+0.22%)
Jun 01, 2012 25.63 25.65 25.12 25.27 809,620 -0.69(-2.66%)
May 31, 2012 26.24 26.24 25.69 25.96 422,820 -0.33(-1.26%)
May 30, 2012 26.49 26.49 26.14 26.30 140,257 -0.30(-1.14%)
May 29, 2012 26.54 26.70 26.27 26.60 833,518 +0.06(+0.22%)
May 25, 2012 26.52 26.55 26.28 26.54 289,279 +0.07(+0.26%)
May 24, 2012 26.10 26.47 26.06 26.47 491,506 +0.30(+1.13%)
May 23, 2012 25.91 26.22 25.65 26.18 705,043 -0.00(-0.01%)
May 22, 2012 26.26 26.61 26.07 26.18 674,492 -0.08(-0.31%)
May 21, 2012 25.53 26.29 25.47 26.26 1,536,319 +0.86(+3.39%)
May 18, 2012 25.81 25.81 25.21 25.40 1,375,536 -0.41(-1.58%)
May 17, 2012 26.79 26.86 25.78 25.81 1,600,007 -0.91(-3.40%)
May 16, 2012 26.75 26.91 26.62 26.71 848,907 +0.04(+0.13%)
May 15, 2012 26.54 26.85 26.53 26.68 1,614,933 +0.11(+0.41%)
May 14, 2012 26.47 26.74 26.34 26.57 857,210 -0.09(-0.33%)
May 11, 2012 26.06 26.78 26.06 26.66 2,430,979 +0.46(+1.75%)
May 10, 2012 26.04 26.28 25.91 26.20 854,644 +0.32(+1.22%)
May 09, 2012 25.72 25.95 25.54 25.88 545,208 -0.23(-0.89%)
May 08, 2012 25.71 26.11 25.40 26.11 544,861 +0.12(+0.45%)
May 07, 2012 25.50 26.20 25.50 26.00 334,422 +0.56(+2.21%)
May 04, 2012 25.89 25.89 25.42 25.43 627,060 -0.56(-2.14%)
May 03, 2012 26.45 26.62 25.89 25.99 549,350 -0.51(-1.91%)
May 02, 2012 25.99 26.57 25.99 26.50 176,675 +0.30(+1.13%)
May 01, 2012 26.20 26.57 26.06 26.20 363,817 -0.05(-0.21%)
Apr 30, 2012 26.59 26.63 26.17 26.25 894,815 -0.25(-0.96%)
Apr 27, 2012 26.42 26.61 25.98 26.51 565,792 +0.20(+0.77%)
Apr 26, 2012 26.27 26.44 26.20 26.31 856,243 +0.11(+0.41%)
Apr 25, 2012 25.72 26.22 25.62 26.20 1,027,318 +0.66(+2.60%)
Apr 24, 2012 25.53 25.67 25.37 25.53 324,056 +0.01(+0.04%)
Apr 23, 2012 25.21 25.55 25.09 25.53 442,295 +0.07(+0.27%)
Apr 20, 2012 25.23 25.59 25.12 25.46 333,316 +0.36(+1.41%)
Apr 19, 2012 24.86 25.47 24.86 25.10 1,428,703 +0.97(+4.00%)
Apr 18, 2012 24.25 24.31 24.06 24.14 398,984 -0.20(-0.81%)
Apr 17, 2012 24.02 24.53 24.01 24.33 198,012 +0.48(+2.02%)
Apr 16, 2012 24.15 24.20 23.51 23.85 1,025,967 -0.24(-0.98%)
Apr 13, 2012 24.57 24.57 24.03 24.09 779,147 -0.56(-2.25%)
Apr 12, 2012 24.67 24.79 24.56 24.64 1,194,247 +0.07(+0.28%)
Apr 11, 2012 24.64 24.83 24.50 24.58 630,632 +0.26(+1.07%)
Apr 10, 2012 25.24 25.27 24.29 24.31 1,221,074 -0.99(-3.93%)
Apr 09, 2012 25.67 25.67 25.23 25.31 420,388 -0.74(-2.84%)
Apr 05, 2012 25.68 26.14 25.68 26.05 175,758 +0.19(+0.72%)
Apr 04, 2012 26.18 26.18 25.64 25.86 1,043,877 -0.55(-2.09%)
Apr 03, 2012 26.23 26.50 26.16 26.41 239,394 +0.18(+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.