Skip to main content

S&P Biotech SPDR (NY: XBI )

70.33 +0.93 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 77.76 78.29 76.86 76.86 115,946 -0.72(-0.93%)
Feb 28, 2012 77.97 77.97 77.15 77.58 151,619 -0.46(-0.59%)
Feb 27, 2012 77.69 78.33 76.97 78.04 208,086 -0.47(-0.60%)
Feb 24, 2012 78.54 78.90 77.84 78.51 421,984 +0.13(+0.17%)
Feb 23, 2012 77.05 78.57 76.83 78.38 258,058 +1.85(+2.42%)
Feb 22, 2012 76.95 76.95 75.80 76.53 280,226 -0.32(-0.42%)
Feb 21, 2012 78.72 79.00 76.68 76.85 348,355 -1.80(-2.29%)
Feb 17, 2012 80.60 80.60 78.63 78.65 266,729 -1.95(-2.42%)
Feb 16, 2012 79.50 80.91 79.50 80.60 122,347 +1.12(+1.41%)
Feb 15, 2012 80.20 80.66 78.90 79.48 113,540 -0.24(-0.30%)
Feb 14, 2012 80.28 80.57 79.41 79.72 174,538 -1.28(-1.58%)
Feb 13, 2012 79.60 81.11 79.60 81.00 215,841 +2.42(+3.08%)
Feb 10, 2012 78.55 78.70 78.01 78.58 256,099 -0.64(-0.81%)
Feb 09, 2012 80.03 80.04 78.63 79.22 242,340 -0.49(-0.61%)
Feb 08, 2012 81.10 81.30 78.89 79.71 359,673 -1.34(-1.65%)
Feb 07, 2012 82.69 82.69 80.73 81.05 386,364 -1.28(-1.55%)
Feb 06, 2012 80.46 82.50 79.97 82.33 316,532 +1.55(+1.92%)
Feb 03, 2012 81.24 81.57 80.09 80.78 193,368 +0.88(+1.10%)
Feb 02, 2012 79.10 80.27 78.80 79.90 254,997 +1.02(+1.29%)
Feb 01, 2012 77.88 79.13 77.46 78.88 562,098 +2.27(+2.96%)
Jan 31, 2012 76.88 77.03 76.16 76.61 202,935 +0.08(+0.10%)
Jan 30, 2012 76.59 76.79 75.90 76.53 732,462 -1.18(-1.52%)
Jan 27, 2012 74.68 77.83 74.68 77.71 260,206 +3.06(+4.10%)
Jan 26, 2012 75.52 76.34 74.01 74.65 502,421 -0.82(-1.09%)
Jan 25, 2012 74.06 75.64 73.88 75.47 272,223 +1.86(+2.53%)
Jan 24, 2012 72.35 73.81 72.15 73.61 269,097 +0.96(+1.32%)
Jan 23, 2012 73.88 73.96 72.38 72.65 143,727 -0.73(-0.99%)
Jan 20, 2012 73.97 74.27 73.09 73.38 247,236 -0.70(-0.94%)
Jan 19, 2012 74.91 75.16 74.04 74.08 200,823 -0.53(-0.71%)
Jan 18, 2012 73.82 74.64 73.79 74.61 102,872 +0.58(+0.78%)
Jan 17, 2012 74.58 74.61 73.66 74.03 256,004 +0.23(+0.31%)
Jan 13, 2012 73.07 73.91 72.75 73.80 136,258 +0.01(+0.01%)
Jan 12, 2012 73.50 74.44 72.68 73.79 311,592 +0.06(+0.09%)
Jan 11, 2012 72.01 73.80 71.66 73.73 345,682 +1.50(+2.08%)
Jan 10, 2012 72.46 72.46 71.57 72.23 532,179 +1.20(+1.69%)
Jan 09, 2012 70.58 71.26 70.00 71.03 615,886 +1.45(+2.08%)
Jan 06, 2012 68.48 69.96 68.48 69.58 240,695 +1.24(+1.81%)
Jan 05, 2012 66.17 69.06 66.17 68.34 276,341 +2.31(+3.50%)
Jan 04, 2012 66.04 66.51 65.83 66.03 48,385 -0.37(-0.56%)
Dec 30, 2011 66.13 66.77 66.00 66.40 301,408 +0.17(+0.26%)
Dec 29, 2011 65.51 66.33 65.43 66.23 84,476 +0.68(+1.04%)
Dec 28, 2011 66.55 66.55 65.48 65.55 47,392 -0.93(-1.40%)
Dec 27, 2011 65.28 66.68 65.23 66.48 91,745 +0.86(+1.31%)
Dec 23, 2011 65.75 65.78 65.25 65.62 81,691 +0.62(+0.95%)
Dec 21, 2011 64.29 65.06 63.81 65.00 146,124 +0.27(+0.42%)
Dec 20, 2011 63.63 64.73 63.63 64.73 134,463 +2.16(+3.45%)
Dec 19, 2011 63.16 63.92 62.45 62.57 128,573 -0.23(-0.37%)
Dec 16, 2011 62.49 63.11 62.33 62.80 123,882 +0.60(+0.96%)
Dec 15, 2011 62.62 62.69 61.96 62.20 66,995 +0.22(+0.35%)
Dec 14, 2011 62.21 62.78 61.84 61.98 104,195 -0.74(-1.18%)
Dec 13, 2011 64.26 64.28 62.43 62.72 189,135 -0.77(-1.21%)
Dec 12, 2011 63.31 63.60 62.92 63.49 153,633 -0.77(-1.20%)
Dec 09, 2011 63.35 64.55 62.85 64.26 74,032 +0.98(+1.55%)
Dec 08, 2011 64.24 64.44 63.21 63.28 96,252 -1.25(-1.94%)
Dec 07, 2011 64.77 64.87 63.79 64.53 94,573 -0.53(-0.81%)
Dec 06, 2011 65.59 65.59 64.67 65.06 380,344 -0.40(-0.61%)
Dec 05, 2011 66.34 66.34 65.15 65.46 112,295 +0.16(+0.25%)
Dec 02, 2011 66.28 66.28 65.19 65.30 129,081 -0.38(-0.58%)
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.