Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 92.00 92.64 91.42 92.30 305,640 +0.62(+0.68%)
Jan 30, 2013 93.06 93.38 91.37 91.68 98,259 -1.40(-1.50%)
Jan 29, 2013 93.23 93.27 92.22 93.08 56,711 +0.05(+0.05%)
Jan 28, 2013 93.84 93.95 92.93 93.03 263,739 -0.50(-0.54%)
Jan 25, 2013 92.78 93.60 92.35 93.53 98,047 +1.19(+1.29%)
Jan 24, 2013 91.86 93.39 91.75 92.34 306,795 +0.28(+0.31%)
Jan 23, 2013 93.14 93.14 91.96 92.06 168,119 -1.00(-1.07%)
Jan 22, 2013 92.62 93.23 92.20 93.06 176,844 +0.15(+0.16%)
Jan 18, 2013 93.16 93.16 92.21 92.91 91,422 +0.04(+0.04%)
Jan 17, 2013 93.54 93.62 92.49 92.87 83,295 -0.14(-0.15%)
Jan 16, 2013 94.13 94.34 92.99 93.01 247,136 -1.13(-1.20%)
Jan 15, 2013 93.02 94.42 92.66 94.13 290,297 +0.71(+0.76%)
Jan 14, 2013 92.98 93.59 92.59 93.43 348,673 +0.72(+0.77%)
Jan 11, 2013 93.05 93.31 91.87 92.71 115,025 -0.05(-0.05%)
Jan 10, 2013 93.18 93.65 91.73 92.76 630,799 +0.08(+0.08%)
Jan 09, 2013 91.86 92.78 91.41 92.68 236,919 +1.23(+1.35%)
Jan 08, 2013 90.34 91.45 90.34 91.45 94,073 +0.78(+0.86%)
Jan 07, 2013 89.98 90.67 89.29 90.67 97,960 +0.87(+0.97%)
Jan 04, 2013 88.92 90.38 88.69 89.80 274,991 +0.87(+0.98%)
Jan 03, 2013 88.20 89.48 87.82 88.92 121,534 +0.36(+0.41%)
Jan 02, 2013 87.80 88.58 85.33 88.56 249,020 +3.23(+3.79%)
Dec 31, 2012 83.83 85.51 83.44 85.33 125,882 +1.49(+1.77%)
Dec 28, 2012 84.73 85.02 83.85 83.85 62,569 -1.13(-1.33%)
Dec 27, 2012 85.37 86.22 83.64 84.97 144,007 -0.08(-0.09%)
Dec 26, 2012 85.86 85.94 84.74 85.05 141,398 -0.66(-0.77%)
Dec 24, 2012 85.64 85.75 85.23 85.71 49,368 -0.20(-0.24%)
Dec 21, 2012 85.22 86.32 84.84 85.91 70,402 -0.52(-0.60%)
Dec 20, 2012 86.89 87.03 86.20 86.43 138,304 -0.24(-0.28%)
Dec 19, 2012 87.81 87.81 86.42 86.67 58,282 -1.13(-1.29%)
Dec 18, 2012 86.93 87.81 86.67 87.81 120,637 +1.21(+1.40%)
Dec 17, 2012 85.87 86.60 85.80 86.60 115,474 +0.80(+0.94%)
Dec 14, 2012 86.26 86.91 85.60 85.79 139,706 -0.66(-0.76%)
Dec 13, 2012 87.22 87.53 86.18 86.45 110,874 -0.98(-1.12%)
Dec 12, 2012 87.74 87.99 87.16 87.43 147,808 -0.24(-0.28%)
Dec 11, 2012 86.32 87.90 86.32 87.67 122,171 +1.68(+1.95%)
Dec 10, 2012 84.93 86.33 84.93 85.99 159,468 +1.46(+1.73%)
Dec 07, 2012 85.32 85.32 84.41 84.53 226,722 -0.36(-0.42%)
Dec 06, 2012 84.84 85.66 84.66 84.89 75,557 -0.16(-0.19%)
Dec 05, 2012 85.47 85.47 84.13 85.06 240,544 -0.16(-0.18%)
Dec 04, 2012 85.86 85.86 84.64 85.21 125,037 -0.86(-1.00%)
Nov 30, 2012 86.89 86.89 85.50 86.07 209,074 -0.51(-0.59%)
Nov 29, 2012 85.83 86.63 85.75 86.59 151,143 +1.19(+1.40%)
Nov 28, 2012 84.87 85.44 83.24 85.39 234,232 +0.46(+0.54%)
Nov 27, 2012 85.40 85.94 84.84 84.94 300,165 -0.42(-0.49%)
Nov 26, 2012 85.80 85.80 84.57 85.36 192,707 -0.46(-0.54%)
Nov 23, 2012 84.97 85.82 84.94 85.82 98,644 +1.08(+1.27%)
Nov 21, 2012 84.66 84.91 84.17 84.75 135,779 +0.26(+0.31%)
Nov 20, 2012 82.77 84.52 82.77 84.48 219,081 +1.53(+1.84%)
Nov 19, 2012 82.86 83.63 81.78 82.95 293,055 +1.31(+1.60%)
Nov 16, 2012 79.86 81.92 79.44 81.65 323,397 +2.50(+3.16%)
Nov 15, 2012 81.22 81.23 78.79 79.15 710,837 -2.07(-2.55%)
Nov 14, 2012 83.53 83.82 80.95 81.22 168,364 -2.21(-2.65%)
Nov 13, 2012 82.85 83.90 82.54 83.43 137,370 +0.39(+0.47%)
Nov 12, 2012 82.97 83.64 82.61 83.04 215,289 +1.25(+1.53%)
Nov 09, 2012 79.34 82.35 79.18 81.79 255,819 +1.75(+2.19%)
Nov 08, 2012 80.88 80.92 79.58 80.04 258,079 -0.67(-0.83%)
Nov 07, 2012 81.71 82.03 80.13 80.71 264,937 -2.06(-2.49%)
Nov 06, 2012 83.04 83.22 82.51 82.77 135,107 -0.01(-0.01%)
Nov 05, 2012 81.10 82.94 81.09 82.78 170,480 +1.88(+2.32%)
Nov 02, 2012 82.78 84.68 80.87 80.90 146,015 -1.76(-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.