Skip to main content

S&P Biotech SPDR (NY: XBI )

102.41 +1.60 (+1.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.