Skip to main content

S&P Biotech SPDR (NY: XBI )

70.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 130.66 130.20 130.20 130.20 1,333,500 -0.03(-0.02%)
Dec 30, 2013 129.05 130.48 128.20 130.23 462,948 +0.39(+0.30%)
Dec 27, 2013 131.72 131.72 129.57 129.84 93,046 -1.22(-0.93%)
Dec 26, 2013 130.88 132.16 130.63 131.06 146,228 +0.85(+0.65%)
Dec 24, 2013 130.85 130.85 129.31 130.21 110,355 +0.34(+0.26%)
Dec 23, 2013 128.01 130.06 128.01 129.87 161,886 +2.38(+1.87%)
Dec 20, 2013 125.16 127.74 125.00 127.49 314,587 +2.72(+2.18%)
Dec 19, 2013 124.69 125.73 124.01 124.77 162,052 +0.08(+0.06%)
Dec 18, 2013 122.11 124.85 121.28 124.69 269,908 +3.01(+2.47%)
Dec 17, 2013 123.29 123.29 120.97 121.68 674,860 -1.70(-1.38%)
Dec 16, 2013 123.55 125.38 123.08 123.38 160,277 +0.28(+0.23%)
Dec 13, 2013 124.11 124.25 122.01 123.10 179,661 -0.48(-0.39%)
Dec 12, 2013 122.00 124.09 121.30 123.58 364,602 +1.86(+1.53%)
Dec 11, 2013 126.25 126.25 121.37 121.72 366,639 -4.62(-3.66%)
Dec 10, 2013 127.21 127.55 125.14 126.34 221,008 -0.91(-0.72%)
Dec 09, 2013 128.56 129.27 126.26 127.25 169,558 -0.93(-0.73%)
Dec 06, 2013 129.51 129.52 126.36 128.18 129,399 +0.27(+0.21%)
Dec 05, 2013 129.37 130.00 127.75 127.91 107,241 -1.60(-1.24%)
Dec 04, 2013 128.92 130.14 128.21 129.51 238,289 -0.05(-0.04%)
Dec 03, 2013 130.97 130.97 128.65 129.56 573,393 -1.62(-1.23%)
Dec 02, 2013 130.72 131.43 129.61 131.18 862,160 +0.69(+0.53%)
Nov 29, 2013 129.91 131.33 129.75 130.49 279,410 +1.17(+0.90%)
Nov 27, 2013 129.25 129.56 127.92 129.32 430,277 +0.78(+0.61%)
Nov 26, 2013 127.59 128.95 127.15 128.54 232,938 +1.51(+1.19%)
Nov 25, 2013 126.63 128.12 125.48 127.03 165,865 +1.17(+0.93%)
Nov 22, 2013 125.00 126.16 124.20 125.86 277,883 +2.82(+2.29%)
Nov 21, 2013 120.91 123.40 120.91 123.04 241,079 +2.61(+2.17%)
Nov 20, 2013 120.08 121.90 119.15 120.43 241,666 +1.11(+0.93%)
Nov 19, 2013 119.01 120.48 117.79 119.32 354,630 +0.27(+0.23%)
Nov 18, 2013 122.53 123.04 118.72 119.05 342,932 -3.00(-2.46%)
Nov 15, 2013 119.94 122.11 119.89 122.05 127,402 +2.11(+1.76%)
Nov 14, 2013 120.52 120.66 119.05 119.94 284,982 +0.98(+0.82%)
Nov 12, 2013 118.78 119.06 116.76 118.96 504,835 -1.40(-1.16%)
Nov 11, 2013 119.21 120.52 118.40 120.36 109,033 +1.44(+1.21%)
Nov 08, 2013 115.26 119.96 115.26 118.92 574,990 +4.69(+4.11%)
Nov 07, 2013 116.66 118.61 114.12 114.23 452,073 -2.18(-1.87%)
Nov 06, 2013 121.30 121.55 116.17 116.41 675,334 -4.50(-3.72%)
Nov 05, 2013 121.35 121.35 118.92 120.91 168,002 +0.19(+0.16%)
Nov 04, 2013 120.15 121.11 119.85 120.72 210,550 +1.10(+0.92%)
Nov 01, 2013 119.83 120.50 118.33 119.62 238,752 +0.63(+0.53%)
Oct 31, 2013 120.25 120.86 117.46 118.99 459,481 -1.36(-1.13%)
Oct 30, 2013 125.03 125.29 119.65 120.35 503,054 -4.33(-3.47%)
Oct 29, 2013 125.15 125.15 123.04 124.68 105,555 +0.36(+0.29%)
Oct 28, 2013 125.73 125.92 123.39 124.32 175,300 -0.20(-0.16%)
Oct 25, 2013 126.12 126.12 123.38 124.52 274,098 -0.06(-0.05%)
Oct 24, 2013 123.53 125.18 123.10 124.58 154,242 +1.86(+1.52%)
Oct 23, 2013 121.48 122.84 120.44 122.72 141,621 +0.88(+0.72%)
Oct 22, 2013 121.00 122.28 118.86 121.84 530,009 +1.67(+1.39%)
Oct 21, 2013 122.92 123.49 119.60 120.17 684,904 -2.89(-2.35%)
Oct 18, 2013 125.76 126.27 121.85 123.06 366,458 -2.20(-1.76%)
Oct 17, 2013 124.17 125.46 122.69 125.26 333,343 +1.36(+1.10%)
Oct 16, 2013 120.00 124.05 120.00 123.90 450,305 +5.07(+4.27%)
Oct 15, 2013 119.55 120.94 118.47 118.83 313,036 -0.95(-0.79%)
Oct 14, 2013 117.58 120.01 116.75 119.78 594,194 +0.78(+0.66%)
Oct 11, 2013 119.61 120.06 117.66 119.00 351,672 -1.31(-1.09%)
Oct 10, 2013 118.46 120.67 117.92 120.31 439,539 +4.82(+4.17%)
Oct 09, 2013 120.11 120.18 113.22 115.49 1,405,201 -5.35(-4.43%)
Oct 08, 2013 128.49 128.49 120.60 120.84 746,018 -7.16(-5.59%)
Oct 07, 2013 130.55 130.57 127.95 128.00 385,474 -3.13(-2.39%)
Oct 04, 2013 130.79 132.15 130.69 131.13 220,687 +0.66(+0.51%)
Oct 03, 2013 131.84 132.33 129.02 130.47 222,051 -1.37(-1.04%)
Oct 02, 2013 131.57 132.34 131.00 131.84 158,683 +0.01(+0.01%)
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.