Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 103.64 103.65 102.00 102.75 316,643 -0.88(-0.85%)
Apr 29, 2013 103.57 104.17 103.13 103.63 183,340 +0.56(+0.55%)
Apr 26, 2013 103.18 103.19 102.60 103.07 106,820 +0.03(+0.03%)
Apr 25, 2013 102.65 103.39 101.88 103.04 309,113 +1.49(+1.47%)
Apr 24, 2013 103.46 103.68 101.46 101.55 453,851 -2.58(-2.48%)
Apr 23, 2013 103.90 105.45 103.04 104.13 439,451 +0.69(+0.67%)
Apr 22, 2013 103.52 103.73 102.33 103.44 244,585 +0.62(+0.60%)
Apr 19, 2013 99.84 102.88 99.79 102.82 324,857 +4.53(+4.60%)
Apr 18, 2013 99.54 99.69 97.22 98.29 278,963 -0.93(-0.94%)
Apr 17, 2013 98.68 99.53 96.70 99.22 550,783 +0.38(+0.38%)
Apr 16, 2013 98.09 98.93 96.63 98.85 482,250 +1.65(+1.70%)
Apr 15, 2013 99.71 99.84 96.78 97.20 271,234 -2.73(-2.73%)
Apr 12, 2013 98.97 99.92 98.71 99.92 317,280 +0.49(+0.49%)
Apr 11, 2013 98.37 100.06 98.37 99.44 276,488 +1.11(+1.13%)
Apr 10, 2013 96.14 98.49 96.14 98.33 449,840 +2.28(+2.38%)
Apr 09, 2013 95.57 96.67 95.05 96.05 44,773 +0.77(+0.81%)
Apr 08, 2013 94.37 95.42 94.06 95.28 124,249 +0.21(+0.22%)
Apr 05, 2013 93.68 95.16 93.25 95.07 178,035 +0.01(+0.01%)
Apr 04, 2013 95.00 95.25 93.85 95.06 370,797 +0.70(+0.74%)
Apr 03, 2013 97.43 97.43 93.65 94.36 382,067 -2.42(-2.50%)
Apr 02, 2013 95.87 97.39 95.87 96.78 169,549 +1.11(+1.16%)
Apr 01, 2013 97.37 97.49 95.16 95.67 114,537 -1.32(-1.36%)
Mar 28, 2013 96.47 97.51 96.40 96.99 124,310 +1.01(+1.05%)
Mar 27, 2013 94.90 96.02 93.71 95.98 120,595 +1.12(+1.18%)
Mar 26, 2013 95.17 95.48 94.31 94.86 168,578 -0.31(-0.33%)
Mar 25, 2013 96.39 96.41 94.44 95.18 194,377 -0.61(-0.64%)
Mar 22, 2013 95.54 95.87 94.92 95.79 163,390 +0.74(+0.78%)
Mar 21, 2013 95.94 96.30 94.71 95.05 111,556 -0.99(-1.03%)
Mar 20, 2013 95.88 96.58 95.88 96.04 91,455 +0.58(+0.61%)
Mar 19, 2013 96.74 97.07 94.75 95.46 182,983 -0.67(-0.70%)
Mar 18, 2013 95.66 96.80 95.15 96.13 101,901 -0.89(-0.92%)
Mar 15, 2013 97.69 97.82 96.73 97.02 237,218 -0.56(-0.57%)
Mar 14, 2013 96.91 97.58 96.50 97.58 70,069 +1.14(+1.18%)
Mar 13, 2013 96.75 96.99 96.12 96.44 333,905 -1.25(-1.28%)
Mar 12, 2013 97.33 97.70 96.79 97.70 233,775 +0.36(+0.37%)
Mar 11, 2013 96.70 97.39 96.70 97.34 207,912 +0.13(+0.13%)
Mar 08, 2013 96.91 97.39 95.54 97.21 635,090 +0.66(+0.68%)
Mar 07, 2013 95.94 96.58 95.59 96.55 729,092 +0.66(+0.69%)
Mar 06, 2013 95.35 96.06 95.32 95.89 328,584 +0.84(+0.89%)
Mar 05, 2013 94.29 95.61 94.27 95.05 410,801 +1.16(+1.23%)
Mar 04, 2013 91.91 93.89 91.91 93.89 206,766 +1.65(+1.79%)
Mar 01, 2013 90.84 92.43 90.16 92.24 167,216 +1.05(+1.15%)
Feb 28, 2013 90.90 91.62 90.65 91.19 78,648 +0.67(+0.74%)
Feb 27, 2013 89.29 91.07 89.26 90.52 208,605 +1.26(+1.41%)
Feb 26, 2013 89.69 90.00 88.48 89.26 137,980 -3.49(-3.77%)
Feb 22, 2013 91.77 92.79 91.77 92.76 62,149 +1.28(+1.40%)
Feb 21, 2013 92.44 92.50 90.88 91.47 195,662 -1.17(-1.27%)
Feb 20, 2013 93.47 94.00 92.61 92.65 104,270 -0.80(-0.85%)
Feb 19, 2013 92.70 93.51 92.43 93.44 180,534 +0.79(+0.85%)
Feb 15, 2013 92.61 92.97 92.18 92.66 229,397 +0.32(+0.35%)
Feb 14, 2013 92.29 92.74 91.74 92.34 371,872 -0.21(-0.23%)
Feb 13, 2013 92.43 93.08 92.08 92.55 176,837 +0.47(+0.51%)
Feb 12, 2013 92.82 92.97 92.04 92.09 198,862 -0.44(-0.47%)
Feb 11, 2013 93.33 93.96 92.46 92.52 290,004 -0.62(-0.67%)
Feb 08, 2013 92.79 93.60 92.55 93.14 196,520 +0.66(+0.71%)
Feb 07, 2013 93.80 93.92 91.81 92.48 233,893 -1.01(-1.08%)
Feb 06, 2013 93.70 94.13 92.77 93.49 148,953 +1.15(+1.24%)
Feb 04, 2013 92.79 93.19 92.11 92.35 193,049 -0.88(-0.95%)
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.