Skip to main content

S&P Biotech SPDR (NY: XBI )

70.90 +2.43 (+3.55%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 104.88 105.20 103.93 104.26 498,057 +0.57(+0.55%)
Jun 26, 2013 102.09 104.15 101.99 103.69 354,504 +2.49(+2.46%)
Jun 25, 2013 103.45 103.45 100.26 101.20 283,033 -0.64(-0.63%)
Jun 24, 2013 101.06 102.80 99.14 101.84 225,938 -0.32(-0.31%)
Jun 21, 2013 101.29 103.03 99.92 102.16 809,413 +0.87(+0.86%)
Jun 20, 2013 103.68 103.69 100.64 101.29 872,224 -3.44(-3.28%)
Jun 19, 2013 106.65 106.96 104.66 104.73 365,328 -1.39(-1.31%)
Jun 18, 2013 105.33 106.71 104.45 106.12 236,384 +1.42(+1.36%)
Jun 17, 2013 106.00 106.95 104.32 104.70 246,255 -1.33(-1.25%)
Jun 14, 2013 107.40 107.40 105.68 106.03 152,049 -1.29(-1.20%)
Jun 13, 2013 106.34 107.95 105.52 107.32 322,421 +0.55(+0.52%)
Jun 12, 2013 109.98 110.45 106.75 106.77 420,847 -2.37(-2.17%)
Jun 11, 2013 109.15 110.47 107.27 109.14 167,589 -0.32(-0.29%)
Jun 10, 2013 111.00 111.05 108.56 109.46 335,561 -0.97(-0.88%)
Jun 07, 2013 108.80 110.57 108.75 110.43 186,112 +2.54(+2.35%)
Jun 06, 2013 105.32 107.89 104.81 107.89 324,382 +2.68(+2.55%)
Jun 05, 2013 107.25 108.80 104.38 105.21 571,610 -2.31(-2.15%)
Jun 04, 2013 109.86 110.48 106.83 107.52 322,606 -2.16(-1.97%)
Jun 03, 2013 111.59 111.69 106.46 109.68 573,712 -1.38(-1.24%)
May 31, 2013 113.06 113.53 111.06 111.06 238,849 -1.92(-1.70%)
May 30, 2013 111.79 113.38 111.58 112.98 152,395 +1.53(+1.37%)
May 29, 2013 111.86 112.26 110.38 111.45 231,906 -0.84(-0.75%)
May 28, 2013 111.42 112.95 111.07 112.29 226,910 +2.08(+1.89%)
May 24, 2013 110.01 110.34 109.00 110.21 73,049 -0.16(-0.14%)
May 23, 2013 107.64 110.62 105.72 110.37 342,490 +1.35(+1.24%)
May 22, 2013 110.41 112.69 108.03 109.02 209,006 -0.74(-0.67%)
May 21, 2013 108.87 110.22 108.55 109.76 141,106 +1.07(+0.98%)
May 20, 2013 110.06 110.55 108.57 108.69 104,637 -1.34(-1.22%)
May 17, 2013 109.86 110.03 108.60 110.03 106,432 +1.07(+0.98%)
May 16, 2013 110.32 110.36 107.34 108.96 181,930 -1.15(-1.04%)
May 15, 2013 111.81 112.09 109.41 110.11 98,283 +0.47(+0.43%)
May 13, 2013 107.36 109.84 107.21 109.64 177,665 +2.56(+2.39%)
May 10, 2013 104.29 107.14 104.02 107.08 255,429 +3.06(+2.94%)
May 09, 2013 104.65 105.17 103.86 104.02 116,491 -0.32(-0.31%)
May 08, 2013 104.73 104.90 103.50 104.34 213,078 +0.10(+0.10%)
May 07, 2013 105.70 105.95 104.03 104.24 104,947 -0.88(-0.84%)
May 06, 2013 105.27 105.36 104.01 105.12 160,117 +0.14(+0.13%)
May 03, 2013 105.69 106.37 104.97 104.98 210,004 +0.35(+0.33%)
May 02, 2013 103.90 105.25 103.82 104.63 211,126 +1.50(+1.45%)
May 01, 2013 105.68 105.81 103.13 103.13 281,043 -2.68(-2.53%)
Apr 30, 2013 106.73 106.74 105.04 105.81 307,486 -0.91(-0.85%)
Apr 29, 2013 106.65 107.27 106.20 106.72 178,038 +0.58(+0.55%)
Apr 26, 2013 106.25 106.27 105.66 106.14 103,731 +0.03(+0.03%)
Apr 25, 2013 105.71 106.47 104.91 106.11 300,174 +1.54(+1.47%)
Apr 24, 2013 106.54 106.77 104.48 104.57 440,726 -2.66(-2.48%)
Apr 23, 2013 106.99 108.59 106.11 107.23 426,743 +0.71(+0.67%)
Apr 22, 2013 106.60 106.82 105.38 106.52 237,512 +0.64(+0.60%)
Apr 19, 2013 102.81 105.94 102.76 105.88 315,463 +4.66(+4.60%)
Apr 18, 2013 102.50 102.66 100.11 101.22 270,896 -0.96(-0.94%)
Apr 17, 2013 101.62 102.49 99.58 102.18 534,855 +0.39(+0.38%)
Apr 16, 2013 101.01 101.88 99.51 101.79 468,304 +1.70(+1.70%)
Apr 15, 2013 102.68 102.81 99.66 100.09 263,391 -2.81(-2.73%)
Apr 12, 2013 101.92 102.90 101.65 102.90 308,105 +0.50(+0.49%)
Apr 11, 2013 101.30 103.04 101.30 102.40 268,493 +1.14(+1.13%)
Apr 10, 2013 99.00 101.42 99.00 101.26 436,831 +2.35(+2.38%)
Apr 09, 2013 98.42 99.55 97.88 98.91 43,479 +0.79(+0.81%)
Apr 08, 2013 97.18 98.26 96.87 98.12 120,656 +0.22(+0.22%)
Apr 05, 2013 96.47 97.99 96.03 97.90 172,887 +0.01(+0.01%)
Apr 04, 2013 97.83 98.09 96.64 97.89 360,074 +0.72(+0.74%)
Apr 03, 2013 100.33 100.33 96.44 97.17 371,018 -2.49(-2.50%)
Apr 02, 2013 98.72 100.29 98.72 99.66 164,646 +1.14(+1.16%)
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.