Skip to main content

S&P Biotech SPDR (NY: XBI )

74.27 -0.53 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 93.65 94.39 93.39 93.95 76,341 +0.69(+0.74%)
Feb 27, 2013 91.99 93.82 91.96 93.26 202,484 +1.30(+1.41%)
Feb 26, 2013 92.40 92.72 91.15 91.96 133,932 -3.60(-3.77%)
Feb 22, 2013 94.54 95.60 94.54 95.56 60,326 +1.32(+1.40%)
Feb 21, 2013 95.23 95.30 93.63 94.24 189,921 -1.21(-1.27%)
Feb 20, 2013 96.30 96.84 95.41 95.45 101,211 -0.82(-0.85%)
Feb 19, 2013 95.50 96.34 95.22 96.27 175,237 +0.81(+0.85%)
Feb 15, 2013 95.41 95.78 94.97 95.46 222,666 +0.33(+0.35%)
Feb 14, 2013 95.08 95.54 94.51 95.13 360,960 -0.22(-0.23%)
Feb 13, 2013 95.22 95.89 94.86 95.35 171,648 +0.48(+0.51%)
Feb 12, 2013 95.63 95.78 94.82 94.87 193,027 -0.45(-0.47%)
Feb 11, 2013 96.15 96.80 95.26 95.32 281,495 -0.64(-0.67%)
Feb 08, 2013 95.60 96.43 95.35 95.96 190,754 +0.68(+0.71%)
Feb 07, 2013 96.64 96.76 94.59 95.28 227,030 -1.04(-1.08%)
Feb 06, 2013 96.53 96.98 95.57 96.32 144,583 +1.18(+1.24%)
Feb 04, 2013 95.60 96.01 94.89 95.14 187,385 -0.91(-0.95%)
Feb 01, 2013 95.71 96.43 95.09 96.05 243,824 +0.96(+1.01%)
Jan 31, 2013 94.78 95.44 94.18 95.09 296,672 +0.64(+0.68%)
Jan 30, 2013 95.87 96.20 94.13 94.45 95,376 -1.44(-1.50%)
Jan 29, 2013 96.05 96.09 95.01 95.89 55,047 +0.05(+0.05%)
Jan 28, 2013 96.68 96.79 95.74 95.84 256,000 -0.52(-0.54%)
Jan 25, 2013 95.58 96.43 95.14 96.36 95,170 +1.23(+1.29%)
Jan 24, 2013 94.64 96.21 94.52 95.13 297,793 +0.29(+0.31%)
Jan 23, 2013 95.96 95.96 94.74 94.84 163,186 -1.03(-1.07%)
Jan 22, 2013 95.42 96.05 94.99 95.87 171,655 +0.15(+0.16%)
Jan 18, 2013 95.98 95.98 95.00 95.72 88,740 +0.04(+0.04%)
Jan 17, 2013 96.37 96.45 95.29 95.68 80,851 -0.14(-0.15%)
Jan 16, 2013 96.98 97.19 95.80 95.82 239,884 -1.16(-1.20%)
Jan 15, 2013 95.83 97.27 95.46 96.98 281,779 +0.73(+0.76%)
Jan 14, 2013 95.79 96.42 95.39 96.25 338,442 +0.74(+0.77%)
Jan 11, 2013 95.86 96.13 94.65 95.51 111,650 -0.05(-0.05%)
Jan 10, 2013 96.00 96.48 94.50 95.56 612,289 +0.08(+0.08%)
Jan 09, 2013 94.64 95.58 94.17 95.48 229,967 +1.27(+1.35%)
Jan 08, 2013 93.07 94.21 93.07 94.21 91,313 +0.80(+0.86%)
Jan 07, 2013 92.70 93.41 91.99 93.41 95,086 +0.90(+0.97%)
Jan 04, 2013 91.61 93.11 91.37 92.51 266,922 +0.90(+0.98%)
Jan 03, 2013 90.87 92.18 90.47 91.61 117,968 +0.37(+0.41%)
Jan 02, 2013 90.45 91.26 87.91 91.24 241,713 +3.33(+3.79%)
Dec 31, 2012 86.36 88.10 85.96 87.91 122,189 +1.53(+1.77%)
Dec 28, 2012 87.29 87.59 86.38 86.38 60,733 -1.16(-1.33%)
Dec 27, 2012 87.95 88.83 86.17 87.54 139,782 -0.08(-0.09%)
Dec 26, 2012 88.46 88.54 87.30 87.62 137,249 -0.68(-0.77%)
Dec 24, 2012 88.23 88.34 87.81 88.30 47,920 -0.21(-0.24%)
Dec 21, 2012 87.80 88.93 87.40 88.51 68,337 -0.73(-0.82%)
Dec 20, 2012 89.71 89.86 89.00 89.24 133,950 -0.25(-0.28%)
Dec 19, 2012 90.66 90.66 89.23 89.49 56,448 -1.17(-1.29%)
Dec 18, 2012 89.76 90.66 89.49 90.66 116,840 +1.25(+1.40%)
Dec 17, 2012 88.66 89.41 88.59 89.41 111,839 +0.83(+0.94%)
Dec 14, 2012 89.06 89.74 88.38 88.58 135,308 -0.68(-0.76%)
Dec 13, 2012 90.06 90.38 88.98 89.26 107,384 -1.01(-1.12%)
Dec 12, 2012 90.59 90.85 89.99 90.27 143,155 -0.25(-0.28%)
Dec 11, 2012 89.13 90.76 89.13 90.52 118,325 +1.73(+1.95%)
Dec 10, 2012 87.69 89.13 87.69 88.79 154,448 +1.51(+1.73%)
Dec 07, 2012 88.09 88.09 87.15 87.28 219,585 -0.37(-0.42%)
Dec 06, 2012 87.60 88.44 87.41 87.65 73,179 -0.17(-0.19%)
Dec 05, 2012 88.25 88.25 86.86 87.82 232,972 -0.16(-0.18%)
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.