Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 28.22 28.79 28.09 28.72 373,951 +0.50(+1.77%)
Dec 28, 2012 28.52 28.62 28.22 28.22 185,869 -0.38(-1.33%)
Dec 27, 2012 28.74 29.03 28.16 28.60 427,793 -0.03(-0.09%)
Dec 26, 2012 28.90 28.93 28.53 28.63 420,041 -0.22(-0.77%)
Dec 24, 2012 28.83 28.87 28.69 28.85 146,656 -0.07(-0.24%)
Dec 21, 2012 28.69 29.06 28.56 28.92 209,140 -0.22(-0.75%)
Dec 20, 2012 29.29 29.34 29.06 29.14 410,247 -0.08(-0.28%)
Dec 19, 2012 29.60 29.60 29.13 29.22 172,882 -0.38(-1.29%)
Dec 18, 2012 29.31 29.60 29.22 29.60 357,844 +0.41(+1.40%)
Dec 17, 2012 28.95 29.19 28.93 29.19 342,528 +0.27(+0.94%)
Dec 14, 2012 29.08 29.30 28.86 28.92 414,406 -0.22(-0.76%)
Dec 13, 2012 29.41 29.51 29.05 29.14 328,883 -0.33(-1.12%)
Dec 12, 2012 29.58 29.66 29.38 29.47 438,439 -0.08(-0.28%)
Dec 11, 2012 29.10 29.63 29.10 29.56 362,392 +0.56(+1.95%)
Dec 10, 2012 28.63 29.10 28.63 28.99 473,026 +0.49(+1.73%)
Dec 07, 2012 28.76 28.76 28.46 28.50 672,520 -0.12(-0.42%)
Dec 06, 2012 28.60 28.88 28.54 28.62 224,124 -0.06(-0.19%)
Dec 05, 2012 28.81 28.81 28.36 28.67 713,521 -0.05(-0.18%)
Dec 04, 2012 28.95 28.95 28.53 28.73 370,894 -0.29(-1.00%)
Nov 30, 2012 29.29 29.29 28.82 29.02 620,170 -0.17(-0.59%)
Nov 29, 2012 28.94 29.21 28.91 29.19 448,331 +0.40(+1.40%)
Nov 28, 2012 28.61 28.80 28.06 28.79 694,795 +0.15(+0.54%)
Nov 27, 2012 28.79 28.97 28.60 28.64 890,372 -0.14(-0.49%)
Nov 26, 2012 28.93 28.93 28.51 28.78 571,623 -0.16(-0.54%)
Nov 23, 2012 28.64 28.93 28.64 28.93 292,606 +0.36(+1.27%)
Nov 21, 2012 28.54 28.63 28.38 28.57 402,759 +0.09(+0.31%)
Nov 20, 2012 27.90 28.49 27.90 28.48 649,853 +0.52(+1.84%)
Nov 19, 2012 27.93 28.19 27.57 27.97 869,280 +0.44(+1.60%)
Nov 16, 2012 26.92 27.62 26.78 27.52 959,283 +0.84(+3.16%)
Nov 15, 2012 27.38 27.38 26.56 26.68 2,108,536 -0.70(-2.55%)
Nov 14, 2012 28.16 28.26 27.29 27.38 499,414 -0.74(-2.65%)
Nov 13, 2012 27.93 28.29 27.83 28.13 407,478 +0.13(+0.47%)
Nov 12, 2012 27.97 28.20 27.85 28.00 638,607 +0.42(+1.53%)
Nov 09, 2012 26.75 27.76 26.69 27.57 758,830 +0.59(+2.19%)
Nov 08, 2012 27.27 27.28 26.83 26.98 765,534 -0.23(-0.83%)
Nov 07, 2012 27.55 27.65 27.01 27.21 785,877 -0.70(-2.49%)
Nov 06, 2012 28.00 28.05 27.82 27.90 400,765 -0.00(-0.01%)
Nov 05, 2012 27.34 27.96 27.34 27.91 505,689 +0.63(+2.32%)
Nov 02, 2012 27.91 28.55 27.26 27.27 433,122 -0.59(-2.13%)
Nov 01, 2012 27.61 28.11 27.41 27.87 763,755 +0.50(+1.83%)
Oct 31, 2012 28.02 28.09 27.26 27.37 852,049 -0.59(-2.10%)
Oct 26, 2012 28.51 27.96 27.96 27.96 3,879,203 -0.54(-1.90%)
Oct 25, 2012 28.68 28.91 28.41 28.50 261,339 -0.00(-0.01%)
Oct 24, 2012 28.90 29.04 28.48 28.50 1,111,223 -0.14(-0.48%)
Oct 23, 2012 28.90 28.98 28.17 28.64 1,172,250 -0.76(-2.60%)
Oct 19, 2012 30.50 30.51 29.14 29.40 1,856,495 -1.16(-3.79%)
Oct 18, 2012 30.90 30.90 30.56 30.56 192,961 -0.39(-1.27%)
Oct 17, 2012 30.53 31.08 30.46 30.95 651,057 +0.47(+1.53%)
Oct 16, 2012 30.48 30.54 30.20 30.49 899,319 +0.28(+0.94%)
Oct 15, 2012 30.21 30.31 30.04 30.20 353,213 +0.05(+0.17%)
Oct 12, 2012 30.34 30.46 30.08 30.15 436,068 -0.08(-0.27%)
Oct 11, 2012 30.29 30.59 30.14 30.23 184,171 +0.13(+0.44%)
Oct 10, 2012 30.23 30.29 29.87 30.10 878,765 -0.13(-0.42%)
Oct 09, 2012 30.87 30.96 30.22 30.23 303,037 -0.63(-2.05%)
Oct 08, 2012 31.21 31.21 30.84 30.86 363,896 -0.34(-1.10%)
Oct 05, 2012 31.19 31.51 31.04 31.20 330,436 +0.14(+0.45%)
Oct 04, 2012 31.16 31.25 30.86 31.06 137,168 +0.08(+0.26%)
Oct 03, 2012 31.05 31.16 30.78 30.98 203,258 +0.07(+0.22%)
Oct 02, 2012 30.72 30.93 30.67 30.91 323,802 +0.31(+1.01%)
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.