Skip to main content

S&P Biotech SPDR (NY: XBI )

77.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 130.64 132.42 130.03 131.19 191,891 +0.14(+0.11%)
Sep 26, 2013 128.75 131.56 128.75 131.05 181,350 +2.34(+1.82%)
Sep 25, 2013 129.96 130.08 128.65 128.71 162,940 -1.12(-0.86%)
Sep 24, 2013 129.72 130.89 128.83 129.83 95,314 +0.24(+0.19%)
Sep 23, 2013 130.48 130.48 128.00 129.59 135,316 -0.78(-0.60%)
Sep 20, 2013 131.37 131.72 129.84 130.37 208,064 -0.85(-0.65%)
Sep 19, 2013 131.21 131.48 130.00 131.22 186,904 +0.69(+0.53%)
Sep 18, 2013 129.99 131.18 128.51 130.53 157,127 +0.86(+0.66%)
Sep 17, 2013 128.47 129.85 127.75 129.67 201,109 +1.40(+1.09%)
Sep 16, 2013 129.52 129.26 127.83 128.27 230,465 -0.16(-0.12%)
Sep 13, 2013 128.15 128.43 126.91 128.43 287,929 +0.41(+0.32%)
Sep 12, 2013 128.48 129.29 127.49 128.02 275,528 -0.20(-0.16%)
Sep 11, 2013 129.85 129.85 127.28 128.22 332,747 -1.58(-1.22%)
Sep 10, 2013 131.00 131.00 128.74 129.80 393,106 -0.15(-0.12%)
Sep 09, 2013 126.74 129.95 126.74 129.95 273,805 +3.66(+2.90%)
Sep 06, 2013 126.32 127.10 123.41 126.29 127,281 +0.27(+0.21%)
Sep 05, 2013 126.12 126.71 125.27 126.02 102,751 +0.78(+0.62%)
Sep 04, 2013 122.75 125.40 121.80 125.24 180,525 +3.12(+2.55%)
Sep 03, 2013 121.80 122.18 120.45 122.12 178,043 +2.86(+2.40%)
Aug 30, 2013 120.68 120.71 118.69 119.26 165,610 -1.48(-1.23%)
Aug 29, 2013 119.62 121.80 119.38 120.74 236,684 +1.37(+1.15%)
Aug 28, 2013 117.98 119.60 117.68 119.37 701,052 +1.75(+1.49%)
Aug 27, 2013 120.75 121.12 117.50 117.62 328,811 -4.69(-3.83%)
Aug 26, 2013 119.92 123.16 119.84 122.31 362,366 +2.68(+2.24%)
Aug 23, 2013 120.10 120.22 118.52 119.63 54,365 -0.21(-0.18%)
Aug 22, 2013 119.23 120.03 118.91 119.84 82,737 +1.43(+1.21%)
Aug 21, 2013 117.02 120.03 117.02 118.41 473,583 +1.64(+1.40%)
Aug 20, 2013 114.82 117.41 114.82 116.77 152,708 +1.98(+1.72%)
Aug 19, 2013 115.00 116.16 114.71 114.79 298,836 -0.34(-0.30%)
Aug 16, 2013 115.75 116.65 115.08 115.13 404,733 -0.81(-0.70%)
Aug 15, 2013 118.16 118.16 115.61 115.94 349,022 -3.21(-2.69%)
Aug 14, 2013 119.15 120.38 119.15 119.15 99,182 +0.08(+0.07%)
Aug 13, 2013 119.95 119.95 118.21 119.07 142,938 -0.32(-0.27%)
Aug 12, 2013 119.71 119.71 118.60 119.39 237,968 -0.45(-0.38%)
Aug 09, 2013 119.80 120.99 119.11 119.84 78,093 -0.16(-0.13%)
Aug 08, 2013 121.46 122.00 119.74 120.00 403,728 -0.75(-0.62%)
Aug 07, 2013 121.95 121.97 119.55 120.75 311,937 -1.31(-1.07%)
Aug 06, 2013 124.97 124.97 121.68 122.06 192,811 -3.02(-2.41%)
Aug 05, 2013 124.75 125.45 124.51 125.08 150,338 +0.32(+0.26%)
Aug 02, 2013 124.48 125.24 124.00 124.76 199,240 +0.31(+0.25%)
Aug 01, 2013 123.67 124.58 122.69 124.45 393,083 +1.88(+1.53%)
Jul 31, 2013 121.45 123.29 121.45 122.57 122,500 +1.69(+1.40%)
Jul 30, 2013 120.15 121.19 119.59 120.88 227,011 +1.65(+1.38%)
Jul 29, 2013 120.63 121.00 118.84 119.23 142,779 -1.53(-1.27%)
Jul 26, 2013 120.12 120.96 118.92 120.76 229,127 +0.14(+0.12%)
Jul 25, 2013 118.16 120.67 116.60 120.62 243,017 +2.76(+2.34%)
Jul 24, 2013 119.56 119.85 117.42 117.86 213,431 -1.18(-0.99%)
Jul 23, 2013 121.49 121.55 118.85 119.04 108,980 -1.80(-1.49%)
Jul 22, 2013 120.82 121.32 120.00 120.84 149,610 +0.25(+0.21%)
Jul 19, 2013 118.95 121.11 118.63 120.59 380,827 +1.77(+1.49%)
Jul 18, 2013 119.79 119.79 118.60 118.82 122,871 -0.50(-0.42%)
Jul 17, 2013 118.70 119.77 118.50 119.32 103,210 +0.90(+0.76%)
Jul 16, 2013 120.72 120.73 118.12 118.42 266,235 -2.01(-1.67%)
Jul 15, 2013 120.00 120.62 118.50 120.43 231,879 +0.90(+0.75%)
Jul 12, 2013 116.31 120.04 115.97 119.53 744,164 +3.49(+3.01%)
Jul 11, 2013 115.35 116.07 114.85 116.04 285,489 +2.54(+2.24%)
Jul 10, 2013 111.47 113.63 111.47 113.50 212,668 +1.74(+1.56%)
Jul 09, 2013 112.12 112.08 110.74 111.76 211,271 +0.14(+0.13%)
Jul 08, 2013 112.25 112.58 110.98 111.62 153,526 +0.05(+0.04%)
Jul 05, 2013 109.86 111.60 109.62 111.57 177,139 +2.59(+2.38%)
Jul 03, 2013 108.95 109.39 108.12 108.98 81,785 -0.13(-0.12%)
Jul 02, 2013 108.78 109.66 108.44 109.11 747,594 +0.38(+0.35%)
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.