Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 109.79 110.25 107.85 107.85 245,962 -1.86(-1.70%)
May 30, 2013 108.56 110.10 108.35 109.71 156,933 +1.49(+1.37%)
May 29, 2013 108.62 109.01 107.19 108.23 238,812 -0.82(-0.75%)
May 28, 2013 108.20 109.68 107.86 109.04 233,667 +2.02(+1.89%)
May 24, 2013 106.83 107.15 105.85 107.02 75,224 -0.16(-0.14%)
May 23, 2013 104.53 107.42 102.66 107.18 352,689 +1.31(+1.24%)
May 22, 2013 107.22 109.43 104.91 105.87 215,230 -0.72(-0.67%)
May 21, 2013 105.72 107.03 105.41 106.59 145,308 +1.04(+0.98%)
May 20, 2013 106.88 107.35 105.43 105.55 107,753 -1.30(-1.22%)
May 17, 2013 106.68 106.85 105.46 106.85 109,601 +1.04(+0.98%)
May 16, 2013 107.13 107.17 104.23 105.81 187,347 -1.12(-1.04%)
May 15, 2013 108.58 108.85 106.25 106.93 101,209 +0.46(+0.43%)
May 13, 2013 104.25 106.66 104.11 106.47 182,955 +2.49(+2.39%)
May 10, 2013 101.27 104.04 101.01 103.98 263,035 +2.97(+2.94%)
May 09, 2013 101.62 102.13 100.86 101.01 119,960 -0.31(-0.31%)
May 08, 2013 101.70 101.87 100.51 101.32 219,423 +0.10(+0.10%)
May 07, 2013 102.64 102.89 101.02 101.22 108,072 -0.86(-0.84%)
May 06, 2013 102.23 102.31 101.00 102.08 164,885 +0.14(+0.13%)
May 03, 2013 102.63 103.29 101.93 101.94 216,258 +0.34(+0.33%)
May 02, 2013 100.89 102.20 100.82 101.60 217,413 +1.45(+1.45%)
May 01, 2013 102.62 102.75 100.15 100.15 289,412 -2.60(-2.53%)
Apr 30, 2013 103.64 103.65 102.00 102.75 316,643 -0.88(-0.85%)
Apr 29, 2013 103.57 104.17 103.13 103.63 183,340 +0.56(+0.55%)
Apr 26, 2013 103.18 103.19 102.60 103.07 106,820 +0.03(+0.03%)
Apr 25, 2013 102.65 103.39 101.88 103.04 309,113 +1.49(+1.47%)
Apr 24, 2013 103.46 103.68 101.46 101.55 453,851 -2.58(-2.48%)
Apr 23, 2013 103.90 105.45 103.04 104.13 439,451 +0.69(+0.67%)
Apr 22, 2013 103.52 103.73 102.33 103.44 244,585 +0.62(+0.60%)
Apr 19, 2013 99.84 102.88 99.79 102.82 324,857 +4.53(+4.60%)
Apr 18, 2013 99.54 99.69 97.22 98.29 278,963 -0.93(-0.94%)
Apr 17, 2013 98.68 99.53 96.70 99.22 550,783 +0.38(+0.38%)
Apr 16, 2013 98.09 98.93 96.63 98.85 482,250 +1.65(+1.70%)
Apr 15, 2013 99.71 99.84 96.78 97.20 271,234 -2.73(-2.73%)
Apr 12, 2013 98.97 99.92 98.71 99.92 317,280 +0.49(+0.49%)
Apr 11, 2013 98.37 100.06 98.37 99.44 276,488 +1.11(+1.13%)
Apr 10, 2013 96.14 98.49 96.14 98.33 449,840 +2.28(+2.38%)
Apr 09, 2013 95.57 96.67 95.05 96.05 44,773 +0.77(+0.81%)
Apr 08, 2013 94.37 95.42 94.06 95.28 124,249 +0.21(+0.22%)
Apr 05, 2013 93.68 95.16 93.25 95.07 178,035 +0.01(+0.01%)
Apr 04, 2013 95.00 95.25 93.85 95.06 370,797 +0.70(+0.74%)
Apr 03, 2013 97.43 97.43 93.65 94.36 382,067 -2.42(-2.50%)
Apr 02, 2013 95.87 97.39 95.87 96.78 169,549 +1.11(+1.16%)
Apr 01, 2013 97.37 97.49 95.16 95.67 114,537 -1.32(-1.36%)
Mar 28, 2013 96.47 97.51 96.40 96.99 124,310 +1.01(+1.05%)
Mar 27, 2013 94.90 96.02 93.71 95.98 120,595 +1.12(+1.18%)
Mar 26, 2013 95.17 95.48 94.31 94.86 168,578 -0.31(-0.33%)
Mar 25, 2013 96.39 96.41 94.44 95.18 194,377 -0.61(-0.64%)
Mar 22, 2013 95.54 95.87 94.92 95.79 163,390 +0.74(+0.78%)
Mar 21, 2013 95.94 96.30 94.71 95.05 111,556 -0.99(-1.03%)
Mar 20, 2013 95.88 96.58 95.88 96.04 91,455 +0.58(+0.61%)
Mar 19, 2013 96.74 97.07 94.75 95.46 182,983 -0.67(-0.70%)
Mar 18, 2013 95.66 96.80 95.15 96.13 101,901 -0.89(-0.92%)
Mar 15, 2013 97.69 97.82 96.73 97.02 237,218 -0.56(-0.57%)
Mar 14, 2013 96.91 97.58 96.50 97.58 70,069 +1.14(+1.18%)
Mar 13, 2013 96.75 96.99 96.12 96.44 333,905 -1.25(-1.28%)
Mar 12, 2013 97.33 97.70 96.79 97.70 233,775 +0.36(+0.37%)
Mar 11, 2013 96.70 97.39 96.70 97.34 207,912 +0.13(+0.13%)
Mar 08, 2013 96.91 97.39 95.54 97.21 635,090 +0.66(+0.68%)
Mar 07, 2013 95.94 96.58 95.59 96.55 729,092 +0.66(+0.69%)
Mar 06, 2013 95.35 96.06 95.32 95.89 328,584 +0.84(+0.89%)
Mar 05, 2013 94.29 95.61 94.27 95.05 410,801 +1.16(+1.23%)
Mar 04, 2013 91.91 93.89 91.91 93.89 206,766 +1.65(+1.79%)
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.