Skip to main content

S&P Biotech SPDR (NY: XBI )

74.27 -0.53 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 120.68 120.71 118.69 119.26 165,610 -1.48(-1.23%)
Aug 29, 2013 119.62 121.80 119.38 120.74 236,684 +1.37(+1.15%)
Aug 28, 2013 117.98 119.60 117.68 119.37 701,052 +1.75(+1.49%)
Aug 27, 2013 120.75 121.12 117.50 117.62 328,811 -4.69(-3.83%)
Aug 26, 2013 119.92 123.16 119.84 122.31 362,366 +2.68(+2.24%)
Aug 23, 2013 120.10 120.22 118.52 119.63 54,365 -0.21(-0.18%)
Aug 22, 2013 119.23 120.03 118.91 119.84 82,737 +1.43(+1.21%)
Aug 21, 2013 117.02 120.03 117.02 118.41 473,583 +1.64(+1.40%)
Aug 20, 2013 114.82 117.41 114.82 116.77 152,708 +1.98(+1.72%)
Aug 19, 2013 115.00 116.16 114.71 114.79 298,836 -0.34(-0.30%)
Aug 16, 2013 115.75 116.65 115.08 115.13 404,733 -0.81(-0.70%)
Aug 15, 2013 118.16 118.16 115.61 115.94 349,022 -3.21(-2.69%)
Aug 14, 2013 119.15 120.38 119.15 119.15 99,182 +0.08(+0.07%)
Aug 13, 2013 119.95 119.95 118.21 119.07 142,938 -0.32(-0.27%)
Aug 12, 2013 119.71 119.71 118.60 119.39 237,968 -0.45(-0.38%)
Aug 09, 2013 119.80 120.99 119.11 119.84 78,093 -0.16(-0.13%)
Aug 08, 2013 121.46 122.00 119.74 120.00 403,728 -0.75(-0.62%)
Aug 07, 2013 121.95 121.97 119.55 120.75 311,937 -1.31(-1.07%)
Aug 06, 2013 124.97 124.97 121.68 122.06 192,811 -3.02(-2.41%)
Aug 05, 2013 124.75 125.45 124.51 125.08 150,338 +0.32(+0.26%)
Aug 02, 2013 124.48 125.24 124.00 124.76 199,240 +0.31(+0.25%)
Aug 01, 2013 123.67 124.58 122.69 124.45 393,083 +1.88(+1.53%)
Jul 31, 2013 121.45 123.29 121.45 122.57 122,500 +1.69(+1.40%)
Jul 30, 2013 120.15 121.19 119.59 120.88 227,011 +1.65(+1.38%)
Jul 29, 2013 120.63 121.00 118.84 119.23 142,779 -1.53(-1.27%)
Jul 26, 2013 120.12 120.96 118.92 120.76 229,127 +0.14(+0.12%)
Jul 25, 2013 118.16 120.67 116.60 120.62 243,017 +2.76(+2.34%)
Jul 24, 2013 119.56 119.85 117.42 117.86 213,431 -1.18(-0.99%)
Jul 23, 2013 121.49 121.55 118.85 119.04 108,980 -1.80(-1.49%)
Jul 22, 2013 120.82 121.32 120.00 120.84 149,610 +0.25(+0.21%)
Jul 19, 2013 118.95 121.11 118.63 120.59 380,827 +1.77(+1.49%)
Jul 18, 2013 119.79 119.79 118.60 118.82 122,871 -0.50(-0.42%)
Jul 17, 2013 118.70 119.77 118.50 119.32 103,210 +0.90(+0.76%)
Jul 16, 2013 120.72 120.73 118.12 118.42 266,235 -2.01(-1.67%)
Jul 15, 2013 120.00 120.62 118.50 120.43 231,879 +0.90(+0.75%)
Jul 12, 2013 116.31 120.04 115.97 119.53 744,164 +3.49(+3.01%)
Jul 11, 2013 115.35 116.07 114.85 116.04 285,489 +2.54(+2.24%)
Jul 10, 2013 111.47 113.63 111.47 113.50 212,668 +1.74(+1.56%)
Jul 09, 2013 112.12 112.08 110.74 111.76 211,271 +0.14(+0.13%)
Jul 08, 2013 112.25 112.58 110.98 111.62 153,526 +0.05(+0.04%)
Jul 05, 2013 109.86 111.60 109.62 111.57 177,139 +2.59(+2.38%)
Jul 03, 2013 108.95 109.39 108.12 108.98 81,785 -0.13(-0.12%)
Jul 02, 2013 108.78 109.66 108.44 109.11 747,594 +0.38(+0.35%)
Jul 01, 2013 107.60 110.48 106.11 108.73 1,470,545 +4.47(+4.29%)
Jun 28, 2013 104.88 105.20 103.93 104.26 498,057 +0.57(+0.55%)
Jun 26, 2013 102.09 104.15 101.99 103.69 354,504 +2.49(+2.46%)
Jun 25, 2013 103.45 103.45 100.26 101.20 283,033 -0.64(-0.63%)
Jun 24, 2013 101.06 102.80 99.14 101.84 225,938 -0.32(-0.31%)
Jun 21, 2013 101.29 103.03 99.92 102.16 809,413 +0.87(+0.86%)
Jun 20, 2013 103.68 103.69 100.64 101.29 872,224 -3.44(-3.28%)
Jun 19, 2013 106.65 106.96 104.66 104.73 365,328 -1.39(-1.31%)
Jun 18, 2013 105.33 106.71 104.45 106.12 236,384 +1.42(+1.36%)
Jun 17, 2013 106.00 106.95 104.32 104.70 246,255 -1.33(-1.25%)
Jun 14, 2013 107.40 107.40 105.68 106.03 152,049 -1.29(-1.20%)
Jun 13, 2013 106.34 107.95 105.52 107.32 322,421 +0.55(+0.52%)
Jun 12, 2013 109.98 110.45 106.75 106.77 420,847 -2.37(-2.17%)
Jun 11, 2013 109.15 110.47 107.27 109.14 167,589 -0.32(-0.29%)
Jun 10, 2013 111.00 111.05 108.56 109.46 335,561 -0.97(-0.88%)
Jun 07, 2013 108.80 110.57 108.75 110.43 186,112 +2.54(+2.35%)
Jun 06, 2013 105.32 107.89 104.81 107.89 324,382 +2.68(+2.55%)
Jun 05, 2013 107.25 108.80 104.38 105.21 571,610 -2.31(-2.15%)
Jun 04, 2013 109.86 110.48 106.83 107.52 322,606 -2.16(-1.97%)
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.