Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 38.96 39.16 38.06 38.55 1,418,099 -0.44(-1.13%)
Oct 30, 2013 40.51 40.60 38.77 38.99 1,552,578 -1.40(-3.47%)
Oct 29, 2013 40.55 40.55 39.87 40.40 325,775 +0.12(+0.29%)
Oct 28, 2013 40.74 40.80 39.98 40.28 541,029 -0.06(-0.16%)
Oct 25, 2013 40.86 40.86 39.98 40.35 845,950 -0.02(-0.05%)
Oct 24, 2013 40.03 40.56 39.89 40.37 476,038 +0.60(+1.52%)
Oct 23, 2013 39.36 39.80 39.02 39.76 437,085 +0.29(+0.72%)
Oct 22, 2013 39.21 39.62 38.51 39.48 1,635,770 +0.54(+1.39%)
Oct 21, 2013 39.83 40.01 38.75 38.94 2,113,823 -0.94(-2.35%)
Oct 18, 2013 40.75 40.91 39.48 39.87 1,131,001 -0.71(-1.76%)
Oct 17, 2013 40.23 40.65 39.75 40.59 1,028,798 +0.44(+1.10%)
Oct 16, 2013 38.88 40.19 38.88 40.15 1,389,779 +1.64(+4.27%)
Oct 15, 2013 38.74 39.19 38.39 38.50 966,125 -0.31(-0.79%)
Oct 14, 2013 38.10 38.88 37.83 38.81 1,833,864 +0.25(+0.66%)
Oct 11, 2013 38.76 38.90 38.12 38.56 1,085,367 -0.42(-1.09%)
Oct 10, 2013 38.38 39.10 38.21 38.98 1,356,552 +1.56(+4.17%)
Oct 09, 2013 38.92 38.94 36.68 37.42 4,336,881 -1.73(-4.43%)
Oct 08, 2013 41.63 41.63 39.08 39.15 2,302,440 -2.32(-5.59%)
Oct 07, 2013 42.30 42.31 41.46 41.47 1,189,690 -1.01(-2.39%)
Oct 04, 2013 42.38 42.82 42.35 42.49 681,107 +0.21(+0.51%)
Oct 03, 2013 42.72 42.88 41.80 42.27 685,317 -0.44(-1.04%)
Oct 02, 2013 42.63 42.88 42.45 42.72 489,744 +0.00(+0.01%)
Oct 01, 2013 42.10 42.71 41.91 42.71 741,571 +0.21(+0.49%)
Sep 27, 2013 42.33 42.91 42.13 42.51 592,234 +0.05(+0.11%)
Sep 26, 2013 41.72 42.63 41.72 42.46 559,701 +0.76(+1.82%)
Sep 25, 2013 42.11 42.15 41.68 41.70 502,882 -0.36(-0.86%)
Sep 24, 2013 42.03 42.41 41.74 42.07 294,168 +0.08(+0.19%)
Sep 23, 2013 42.28 42.28 41.47 41.99 417,626 -0.25(-0.60%)
Sep 20, 2013 42.57 42.68 42.07 42.24 642,149 -0.25(-0.58%)
Sep 19, 2013 42.49 42.57 42.09 42.49 577,227 +0.22(+0.53%)
Sep 18, 2013 42.09 42.48 41.61 42.27 485,264 +0.28(+0.66%)
Sep 17, 2013 41.60 42.05 41.37 41.99 621,097 +0.45(+1.09%)
Sep 16, 2013 41.94 41.85 41.39 41.53 711,759 -0.05(-0.12%)
Sep 13, 2013 41.49 41.59 41.09 41.59 889,228 +0.13(+0.32%)
Sep 12, 2013 41.60 41.86 41.28 41.45 850,929 -0.06(-0.16%)
Sep 11, 2013 42.05 42.05 41.21 41.52 1,027,642 -0.51(-1.22%)
Sep 10, 2013 42.42 42.42 41.69 42.03 1,214,053 -0.05(-0.12%)
Sep 09, 2013 41.04 42.08 41.04 42.08 845,608 +1.19(+2.90%)
Sep 06, 2013 40.90 41.15 39.96 40.89 393,089 +0.09(+0.21%)
Sep 05, 2013 40.84 41.03 40.56 40.80 317,332 +0.25(+0.62%)
Sep 04, 2013 39.75 40.60 39.44 40.55 557,526 +1.01(+2.56%)
Sep 03, 2013 39.44 39.56 39.00 39.54 549,861 +0.93(+2.40%)
Aug 30, 2013 39.08 39.09 38.43 38.62 511,463 -0.48(-1.23%)
Aug 29, 2013 38.73 39.44 38.65 39.10 730,965 +0.44(+1.15%)
Aug 28, 2013 38.20 38.73 38.11 38.65 2,165,101 +0.57(+1.49%)
Aug 27, 2013 39.10 39.22 38.05 38.08 1,015,487 -1.52(-3.83%)
Aug 26, 2013 38.83 39.88 38.80 39.60 1,119,117 +0.87(+2.24%)
Aug 23, 2013 38.89 38.93 38.38 38.74 167,898 -0.07(-0.18%)
Aug 22, 2013 38.61 38.87 38.50 38.80 255,521 +0.46(+1.21%)
Aug 21, 2013 37.89 38.87 37.89 38.34 1,462,595 +0.53(+1.40%)
Aug 20, 2013 37.18 38.02 37.18 37.81 471,617 +0.64(+1.72%)
Aug 19, 2013 37.24 37.61 37.14 37.17 922,913 -0.11(-0.30%)
Aug 16, 2013 37.48 37.77 37.26 37.28 1,249,961 -0.26(-0.70%)
Aug 15, 2013 38.26 38.26 37.43 37.54 1,077,906 -1.04(-2.69%)
Aug 14, 2013 38.58 38.98 38.58 38.58 306,309 +0.03(+0.07%)
Aug 13, 2013 38.84 38.84 38.28 38.55 441,444 -0.10(-0.27%)
Aug 12, 2013 38.76 38.76 38.40 38.66 734,931 -0.15(-0.38%)
Aug 09, 2013 38.79 39.18 38.57 38.80 241,179 -0.05(-0.13%)
Aug 08, 2013 39.33 39.50 38.77 38.86 1,246,857 -0.24(-0.62%)
Aug 07, 2013 39.49 39.49 38.71 39.10 963,374 -0.42(-1.07%)
Aug 06, 2013 40.46 40.46 39.40 39.52 595,470 -0.98(-2.41%)
Aug 05, 2013 40.39 40.62 40.32 40.50 464,298 +0.10(+0.26%)
Aug 02, 2013 40.31 40.55 40.15 40.40 615,325 +0.10(+0.25%)
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.