Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.04 29.04 28.63 28.91 144,650 +0.09(+0.33%)
Aug 30, 2012 28.97 28.97 28.71 28.81 290,735 -0.24(-0.83%)
Aug 29, 2012 29.12 29.21 28.99 29.05 182,631 +0.11(+0.37%)
Aug 27, 2012 29.01 29.07 28.71 28.95 155,897 +0.07(+0.25%)
Aug 24, 2012 28.51 28.97 28.50 28.87 266,567 +0.31(+1.10%)
Aug 23, 2012 28.53 28.64 28.34 28.56 208,572 -0.06(-0.19%)
Aug 22, 2012 28.29 28.70 28.16 28.62 175,822 +0.32(+1.14%)
Aug 21, 2012 28.44 28.64 28.16 28.29 418,228 +0.02(+0.06%)
Aug 20, 2012 28.16 28.30 28.04 28.28 298,979 -0.01(-0.02%)
Aug 17, 2012 28.22 28.32 28.01 28.28 201,543 +0.04(+0.14%)
Aug 16, 2012 28.62 28.62 28.12 28.24 875,874 -0.39(-1.37%)
Aug 15, 2012 28.25 28.70 28.21 28.64 321,628 +0.36(+1.27%)
Aug 14, 2012 28.04 28.33 28.02 28.28 531,309 +0.30(+1.07%)
Aug 13, 2012 27.71 27.98 27.57 27.98 302,624 +0.13(+0.47%)
Aug 10, 2012 27.84 27.99 27.77 27.84 165,863 -0.09(-0.34%)
Aug 09, 2012 27.88 28.10 27.83 27.94 384,630 -0.02(-0.08%)
Aug 08, 2012 28.28 28.33 27.88 27.96 764,340 -0.37(-1.31%)
Aug 07, 2012 28.29 28.48 28.18 28.33 690,553 +0.18(+0.63%)
Aug 06, 2012 28.11 28.32 28.08 28.16 2,522,694 +0.05(+0.19%)
Aug 03, 2012 28.31 28.60 28.08 28.11 1,205,560 +0.19(+0.67%)
Aug 02, 2012 28.10 28.25 27.54 27.92 1,843,610 -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.