Skip to main content

S&P Biotech SPDR (NY: XBI )

74.00 -2.80 (-3.65%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 88.52 88.59 87.31 88.47 264,760 +2.22(+2.57%)
Jun 28, 2012 87.74 88.42 84.93 86.25 617,245 -2.41(-2.72%)
Jun 27, 2012 87.04 89.99 86.57 88.66 548,727 +2.12(+2.45%)
Jun 26, 2012 86.54 87.16 85.99 86.54 94,275 +0.28(+0.32%)
Jun 25, 2012 86.26 86.70 85.73 86.26 170,783 -1.26(-1.44%)
Jun 22, 2012 86.70 87.68 85.42 87.52 216,923 +1.27(+1.47%)
Jun 21, 2012 87.00 87.38 85.83 86.25 333,789 +0.22(+0.26%)
Jun 20, 2012 86.04 86.60 85.47 86.03 144,814 +0.76(+0.89%)
Jun 19, 2012 84.89 85.94 84.82 85.27 309,431 +0.99(+1.17%)
Jun 18, 2012 83.27 84.74 83.09 84.28 228,556 +0.65(+0.78%)
Jun 15, 2012 82.65 83.77 82.29 83.63 271,923 +1.03(+1.25%)
Jun 14, 2012 80.94 82.71 80.58 82.60 215,699 +1.89(+2.34%)
Jun 13, 2012 81.11 81.99 80.45 80.71 255,825 -0.53(-0.65%)
Jun 12, 2012 80.29 81.29 79.83 81.24 203,199 +1.28(+1.60%)
Jun 11, 2012 82.51 82.51 79.89 79.96 189,125 -1.74(-2.13%)
Jun 08, 2012 79.86 81.95 79.61 81.70 163,100 +1.37(+1.71%)
Jun 07, 2012 82.48 82.48 80.33 80.33 191,915 -0.90(-1.11%)
Jun 06, 2012 80.70 81.40 80.46 81.23 125,446 +1.27(+1.59%)
Jun 05, 2012 78.21 80.23 78.16 79.96 158,125 +1.49(+1.90%)
Jun 04, 2012 78.28 79.52 77.00 78.47 291,339 +0.17(+0.22%)
Jun 01, 2012 79.39 79.46 77.81 78.30 261,327 -2.14(-2.66%)
May 31, 2012 81.29 81.29 79.60 80.44 136,477 -1.03(-1.26%)
May 30, 2012 82.07 82.07 80.98 81.47 45,272 -0.94(-1.14%)
May 29, 2012 82.21 82.73 81.40 82.41 269,041 +0.18(+0.22%)
May 25, 2012 82.16 82.25 81.43 82.23 93,373 +0.21(+0.26%)
May 24, 2012 80.87 82.02 80.75 82.02 158,647 +0.92(+1.13%)
May 23, 2012 80.27 81.23 79.48 81.10 227,572 -0.01(-0.01%)
May 22, 2012 81.36 82.45 80.76 81.11 217,711 -0.25(-0.31%)
May 21, 2012 79.09 81.46 78.90 81.36 495,889 +2.67(+3.39%)
May 18, 2012 79.95 79.95 78.09 78.69 443,992 -1.26(-1.58%)
May 17, 2012 83.00 83.23 79.86 79.95 516,446 -2.81(-3.40%)
May 16, 2012 82.86 83.37 82.46 82.76 274,008 +0.11(+0.13%)
May 15, 2012 82.23 83.18 82.18 82.65 521,264 +0.34(+0.41%)
May 14, 2012 82.00 82.85 81.61 82.31 276,688 -0.27(-0.33%)
May 11, 2012 80.73 82.97 80.73 82.58 784,665 +1.42(+1.75%)
May 10, 2012 80.69 81.43 80.26 81.16 275,860 +0.98(+1.22%)
May 09, 2012 79.67 80.40 79.11 80.18 175,981 -0.72(-0.89%)
May 08, 2012 79.65 80.90 78.69 80.90 175,869 +0.36(+0.45%)
May 07, 2012 78.99 81.16 78.99 80.54 107,944 +1.74(+2.21%)
May 04, 2012 80.22 80.22 78.75 78.80 202,401 -1.72(-2.14%)
May 03, 2012 81.96 82.47 80.21 80.52 177,318 -1.57(-1.91%)
May 02, 2012 80.52 82.31 80.52 82.09 57,027 +0.92(+1.13%)
May 01, 2012 81.18 82.32 80.73 81.17 117,432 -0.17(-0.21%)
Apr 30, 2012 82.37 82.49 81.09 81.34 288,826 -0.79(-0.96%)
Apr 27, 2012 81.85 82.45 80.50 82.13 182,625 +0.63(+0.77%)
Apr 26, 2012 81.38 81.90 81.18 81.50 276,376 +0.33(+0.41%)
Apr 25, 2012 79.69 81.24 79.36 81.17 331,595 +2.06(+2.60%)
Apr 24, 2012 79.11 79.53 78.60 79.11 104,598 +0.03(+0.04%)
Apr 23, 2012 78.09 79.15 77.74 79.08 142,763 +0.21(+0.27%)
Apr 20, 2012 78.18 79.29 77.84 78.87 107,587 +1.10(+1.41%)
Apr 19, 2012 77.02 78.92 77.01 77.77 461,153 +2.99(+4.00%)
Apr 18, 2012 75.12 75.32 74.54 74.78 128,783 -0.61(-0.81%)
Apr 17, 2012 74.43 76.00 74.40 75.39 63,914 +1.49(+2.02%)
Apr 16, 2012 74.83 74.96 72.85 73.90 331,159 -0.73(-0.98%)
Apr 13, 2012 76.11 76.11 74.46 74.63 251,491 -1.72(-2.25%)
Apr 12, 2012 76.42 76.80 76.10 76.35 385,476 +0.21(+0.28%)
Apr 11, 2012 76.33 76.92 75.90 76.14 203,554 +0.81(+1.07%)
Apr 10, 2012 78.20 78.28 75.25 75.33 394,135 -3.08(-3.93%)
Apr 09, 2012 79.52 79.52 78.18 78.41 135,692 -2.29(-2.84%)
Apr 05, 2012 79.56 80.97 79.55 80.70 56,731 +0.58(+0.72%)
Apr 04, 2012 81.12 81.12 79.43 80.12 336,940 -1.71(-2.09%)
Apr 03, 2012 81.26 82.10 81.05 81.83 77,271 +0.55(+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.