Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 32.46 32.81 32.44 32.64 369,389 +0.34(+1.05%)
Mar 27, 2013 31.94 32.31 31.54 32.30 358,349 +0.38(+1.18%)
Mar 26, 2013 32.03 32.13 31.74 31.93 500,929 -0.10(-0.33%)
Mar 25, 2013 32.44 32.44 31.78 32.03 577,591 -0.21(-0.64%)
Mar 22, 2013 32.15 32.26 31.94 32.24 485,513 +0.25(+0.78%)
Mar 21, 2013 32.29 32.41 31.87 31.99 331,488 -0.33(-1.03%)
Mar 20, 2013 32.27 32.50 32.27 32.32 271,760 +0.20(+0.61%)
Mar 19, 2013 32.56 32.67 31.89 32.12 543,735 -0.23(-0.70%)
Mar 18, 2013 32.19 32.58 32.02 32.35 302,801 -0.30(-0.92%)
Mar 15, 2013 32.88 32.92 32.55 32.65 704,892 -0.20(-0.60%)
Mar 14, 2013 32.62 32.85 32.49 32.85 208,149 +0.38(+1.18%)
Mar 13, 2013 32.57 32.65 32.36 32.47 991,908 -0.42(-1.28%)
Mar 12, 2013 32.76 32.89 32.58 32.89 694,461 +0.12(+0.37%)
Mar 11, 2013 32.55 32.78 32.55 32.77 617,629 +0.04(+0.13%)
Mar 08, 2013 32.62 32.78 32.16 32.72 1,886,617 +0.22(+0.68%)
Mar 07, 2013 32.30 32.51 32.18 32.50 2,165,864 +0.22(+0.69%)
Mar 06, 2013 32.10 32.34 32.09 32.28 976,101 +0.28(+0.89%)
Mar 05, 2013 31.74 32.19 31.73 32.00 1,220,339 +0.39(+1.23%)
Mar 04, 2013 30.94 31.61 30.94 31.61 614,226 +0.56(+1.79%)
Mar 01, 2013 30.58 31.11 30.35 31.05 496,739 +0.35(+1.15%)
Feb 28, 2013 30.60 30.84 30.52 30.70 233,636 +0.23(+0.74%)
Feb 27, 2013 30.06 30.66 30.05 30.47 619,689 +0.42(+1.41%)
Feb 26, 2013 30.19 30.30 29.78 30.05 409,890 -1.18(-3.77%)
Feb 22, 2013 30.89 31.24 30.89 31.22 184,623 +0.43(+1.40%)
Feb 21, 2013 31.12 31.14 30.59 30.79 581,241 -0.39(-1.27%)
Feb 20, 2013 31.47 31.64 31.18 31.19 309,749 -0.27(-0.85%)
Feb 19, 2013 31.20 31.48 31.11 31.46 536,301 +0.26(+0.85%)
Feb 15, 2013 31.18 31.30 31.03 31.19 681,454 +0.11(+0.35%)
Feb 14, 2013 31.07 31.22 30.88 31.08 1,104,694 -0.07(-0.23%)
Feb 13, 2013 31.11 31.33 31.00 31.16 525,317 +0.16(+0.51%)
Feb 12, 2013 31.25 31.30 30.98 31.00 590,746 -0.15(-0.47%)
Feb 11, 2013 31.42 31.63 31.13 31.15 861,497 -0.21(-0.67%)
Feb 08, 2013 31.24 31.51 31.16 31.36 583,790 +0.22(+0.71%)
Feb 07, 2013 31.58 31.62 30.91 31.13 694,810 -0.34(-1.08%)
Feb 06, 2013 31.54 31.69 31.23 31.47 442,486 +0.39(+1.24%)
Feb 04, 2013 31.24 31.37 31.01 31.09 573,479 -0.30(-0.95%)
Feb 01, 2013 31.27 31.51 31.07 31.38 746,207 +0.31(+1.01%)
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.