Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 127.07 126.62 126.62 126.62 1,371,184 -0.03(-0.02%)
Dec 30, 2013 125.50 126.89 124.68 126.65 476,030 +0.38(+0.30%)
Dec 27, 2013 128.10 128.10 126.01 126.27 95,675 -1.19(-0.93%)
Dec 26, 2013 127.28 128.53 127.04 127.46 150,360 +0.83(+0.65%)
Dec 24, 2013 127.25 127.25 125.76 126.63 113,473 +0.33(+0.26%)
Dec 23, 2013 124.49 126.49 124.49 126.30 166,460 +2.31(+1.87%)
Dec 20, 2013 121.72 124.23 121.56 123.99 323,477 +2.68(+2.21%)
Dec 19, 2013 121.23 122.24 120.56 121.30 166,682 +0.08(+0.06%)
Dec 18, 2013 118.72 121.38 117.91 121.23 277,619 +2.93(+2.47%)
Dec 17, 2013 119.86 119.86 117.61 118.30 694,141 -1.65(-1.38%)
Dec 16, 2013 120.12 121.90 119.66 119.95 164,856 +0.27(+0.23%)
Dec 13, 2013 120.66 120.80 118.62 119.68 184,794 -0.47(-0.39%)
Dec 12, 2013 118.61 120.64 117.93 120.15 375,019 +1.81(+1.53%)
Dec 11, 2013 122.74 122.74 118.00 118.34 377,114 -4.49(-3.66%)
Dec 10, 2013 123.68 124.01 121.66 122.83 227,322 -0.88(-0.71%)
Dec 09, 2013 124.99 125.68 122.75 123.72 174,402 -0.90(-0.73%)
Dec 06, 2013 125.91 125.92 122.85 124.62 133,096 +0.26(+0.21%)
Dec 05, 2013 125.78 126.39 124.20 124.36 110,305 -1.56(-1.23%)
Dec 04, 2013 125.34 126.53 124.65 125.91 245,097 -0.05(-0.04%)
Dec 03, 2013 127.33 127.33 125.08 125.96 589,775 -1.58(-1.23%)
Dec 02, 2013 127.09 127.78 126.01 127.54 886,793 +0.67(+0.53%)
Nov 29, 2013 126.30 127.68 126.15 126.86 287,393 +1.14(+0.90%)
Nov 27, 2013 125.66 125.96 124.37 125.73 442,570 +0.76(+0.61%)
Nov 26, 2013 124.05 125.37 123.62 124.97 239,593 +1.47(+1.19%)
Nov 25, 2013 123.11 124.56 121.99 123.50 170,604 +1.14(+0.93%)
Nov 22, 2013 121.53 122.66 120.75 122.36 285,822 +2.74(+2.29%)
Nov 21, 2013 117.55 119.97 117.55 119.62 247,966 +2.54(+2.17%)
Nov 20, 2013 116.74 118.51 115.84 117.08 248,570 +1.08(+0.93%)
Nov 19, 2013 115.70 117.13 114.52 116.01 364,762 +0.26(+0.23%)
Nov 18, 2013 119.13 119.62 115.42 115.74 352,730 -2.92(-2.46%)
Nov 15, 2013 116.61 118.72 116.56 118.66 131,042 +2.05(+1.76%)
Nov 14, 2013 117.17 117.31 115.74 116.61 293,124 +0.95(+0.82%)
Nov 12, 2013 115.48 115.75 113.52 115.66 519,258 -1.36(-1.16%)
Nov 11, 2013 115.90 117.17 115.11 117.02 112,148 +1.40(+1.21%)
Nov 08, 2013 112.06 116.63 112.06 115.62 591,418 +4.56(+4.11%)
Nov 07, 2013 113.42 115.32 110.95 111.06 464,989 -2.12(-1.87%)
Nov 06, 2013 117.93 118.17 112.94 113.18 694,629 -4.38(-3.72%)
Nov 05, 2013 117.98 117.98 115.62 117.55 172,802 +0.18(+0.16%)
Nov 04, 2013 116.81 117.75 116.52 117.37 216,565 +1.07(+0.92%)
Nov 01, 2013 116.50 117.15 115.04 116.30 245,573 +0.61(+0.53%)
Oct 31, 2013 116.91 117.50 114.20 115.69 472,609 -1.32(-1.13%)
Oct 30, 2013 121.56 121.81 116.33 117.01 517,427 -4.21(-3.47%)
Oct 29, 2013 121.67 121.67 119.62 121.22 108,570 +0.35(+0.29%)
Oct 28, 2013 122.24 122.42 119.96 120.87 180,308 -0.19(-0.16%)
Oct 25, 2013 122.62 122.62 119.95 121.06 281,929 -0.06(-0.05%)
Oct 24, 2013 120.10 121.70 119.68 121.12 158,648 +1.81(+1.52%)
Oct 23, 2013 118.11 119.43 117.09 119.31 145,667 +0.86(+0.72%)
Oct 22, 2013 117.64 118.88 115.55 118.46 545,152 +1.62(+1.39%)
Oct 21, 2013 119.51 120.06 116.28 116.83 704,472 -2.81(-2.35%)
Oct 18, 2013 122.27 122.76 118.47 119.64 376,928 -2.14(-1.76%)
Oct 17, 2013 120.72 121.97 119.28 121.78 342,867 +1.32(+1.10%)
Oct 16, 2013 116.67 120.60 116.67 120.46 463,170 +4.93(+4.27%)
Oct 15, 2013 116.23 117.58 115.18 115.53 321,979 -0.92(-0.79%)
Oct 14, 2013 114.31 116.68 113.51 116.45 611,171 +0.76(+0.66%)
Oct 11, 2013 116.29 116.72 114.39 115.69 361,719 -1.27(-1.09%)
Oct 10, 2013 115.17 117.32 114.64 116.97 452,097 +4.69(+4.17%)
Oct 09, 2013 116.77 116.84 110.08 112.28 1,445,349 -5.20(-4.43%)
Oct 08, 2013 124.92 124.92 117.25 117.48 767,332 -6.96(-5.59%)
Oct 07, 2013 126.92 126.94 124.40 124.44 396,487 -3.04(-2.39%)
Oct 04, 2013 127.16 128.48 127.06 127.49 226,992 +0.64(+0.51%)
Oct 03, 2013 128.18 128.65 125.43 126.85 228,395 -1.33(-1.04%)
Oct 02, 2013 127.92 128.66 127.36 128.18 163,216 +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.