Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 30.97 31.19 30.77 31.07 907,945 +0.21(+0.68%)
Jan 30, 2013 31.33 31.43 30.76 30.86 291,892 -0.47(-1.50%)
Jan 29, 2013 31.38 31.40 31.04 31.33 168,467 +0.02(+0.05%)
Jan 28, 2013 31.59 31.63 31.28 31.32 783,471 -0.17(-0.54%)
Jan 25, 2013 31.23 31.51 31.09 31.49 291,261 +0.40(+1.29%)
Jan 24, 2013 30.92 31.44 30.89 31.08 911,376 +0.09(+0.31%)
Jan 23, 2013 31.36 31.36 30.96 30.99 499,420 -0.34(-1.07%)
Jan 22, 2013 31.18 31.38 31.04 31.33 525,339 +0.05(+0.16%)
Jan 18, 2013 31.36 31.36 31.04 31.28 271,583 +0.01(+0.04%)
Jan 17, 2013 31.49 31.52 31.14 31.26 247,439 -0.05(-0.15%)
Jan 16, 2013 31.69 31.76 31.30 31.31 734,149 -0.38(-1.20%)
Jan 15, 2013 31.31 31.78 31.19 31.69 862,366 +0.24(+0.76%)
Jan 14, 2013 31.30 31.51 31.17 31.45 1,035,779 +0.24(+0.77%)
Jan 11, 2013 31.32 31.41 30.93 31.21 341,697 -0.02(-0.05%)
Jan 10, 2013 31.37 31.52 30.88 31.22 1,873,871 +0.03(+0.08%)
Jan 09, 2013 30.92 31.23 30.77 31.20 703,799 +0.41(+1.35%)
Jan 08, 2013 30.41 30.78 30.41 30.78 279,457 +0.26(+0.86%)
Jan 07, 2013 30.29 30.52 30.06 30.52 291,004 +0.29(+0.97%)
Jan 04, 2013 29.93 30.43 29.86 30.23 816,897 +0.29(+0.98%)
Jan 03, 2013 29.69 30.12 29.56 29.93 361,033 +0.12(+0.41%)
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.