Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.44 39.45 38.79 38.98 506,678 -0.48(-1.23%)
Aug 29, 2013 39.10 39.81 39.02 39.46 724,126 +0.45(+1.15%)
Aug 28, 2013 38.56 39.09 38.47 39.02 2,144,844 +0.57(+1.49%)
Aug 27, 2013 39.47 39.59 38.41 38.44 1,005,985 -1.53(-3.83%)
Aug 26, 2013 39.20 40.26 39.17 39.98 1,108,646 +0.88(+2.24%)
Aug 23, 2013 39.26 39.29 38.74 39.10 166,327 -0.07(-0.18%)
Aug 22, 2013 38.97 39.23 38.87 39.17 253,130 +0.47(+1.21%)
Aug 21, 2013 38.25 39.23 38.25 38.70 1,448,910 +0.54(+1.40%)
Aug 20, 2013 37.53 38.38 37.53 38.17 467,204 +0.65(+1.72%)
Aug 19, 2013 37.59 37.97 37.49 37.52 914,278 -0.11(-0.30%)
Aug 16, 2013 37.83 38.13 37.61 37.63 1,238,266 -0.26(-0.70%)
Aug 15, 2013 38.62 38.62 37.79 37.90 1,067,820 -1.05(-2.69%)
Aug 14, 2013 38.94 39.35 38.94 38.94 303,443 +0.03(+0.07%)
Aug 13, 2013 39.21 39.21 38.64 38.92 437,313 -0.10(-0.27%)
Aug 12, 2013 39.13 39.13 38.76 39.02 728,054 -0.15(-0.38%)
Aug 09, 2013 39.16 39.55 38.93 39.17 238,922 -0.05(-0.13%)
Aug 08, 2013 39.70 39.88 39.14 39.22 1,235,191 -0.25(-0.62%)
Aug 07, 2013 39.86 39.87 39.08 39.47 954,360 -0.43(-1.07%)
Aug 06, 2013 40.85 40.85 39.77 39.90 589,898 -0.99(-2.41%)
Aug 05, 2013 40.78 41.00 40.70 40.88 459,953 +0.10(+0.26%)
Aug 02, 2013 40.69 40.94 40.53 40.78 609,567 +0.10(+0.25%)
Aug 01, 2013 40.42 40.72 40.10 40.68 1,202,623 +0.61(+1.53%)
Jul 31, 2013 39.70 40.30 39.70 40.06 374,784 +0.55(+1.40%)
Jul 30, 2013 39.27 39.61 39.09 39.51 694,532 +0.54(+1.38%)
Jul 29, 2013 39.43 39.55 38.84 38.97 436,827 -0.50(-1.27%)
Jul 26, 2013 39.26 39.54 38.87 39.47 701,006 +0.05(+0.12%)
Jul 25, 2013 38.62 39.44 38.11 39.43 743,502 +0.90(+2.34%)
Jul 24, 2013 39.08 39.17 38.38 38.52 652,984 -0.39(-0.99%)
Jul 23, 2013 39.71 39.73 38.85 38.91 333,420 -0.59(-1.49%)
Jul 22, 2013 39.49 39.65 39.22 39.50 457,726 +0.08(+0.21%)
Jul 19, 2013 38.88 39.59 38.77 39.42 1,165,127 +0.58(+1.49%)
Jul 18, 2013 39.15 39.15 38.76 38.84 375,919 -0.16(-0.42%)
Jul 17, 2013 38.80 39.15 38.73 39.00 315,767 +0.29(+0.76%)
Jul 16, 2013 39.46 39.46 38.61 38.71 814,536 -0.66(-1.67%)
Jul 15, 2013 39.22 39.43 38.73 39.36 709,425 +0.29(+0.75%)
Jul 12, 2013 38.02 39.24 37.91 39.07 2,276,744 +1.14(+3.01%)
Jul 11, 2013 37.70 37.94 37.54 37.93 873,443 +0.83(+2.24%)
Jul 10, 2013 36.43 37.14 36.43 37.10 650,650 +0.57(+1.56%)
Jul 09, 2013 36.65 36.63 36.20 36.53 646,376 +0.05(+0.13%)
Jul 08, 2013 36.69 36.80 36.27 36.48 469,707 +0.02(+0.04%)
Jul 05, 2013 35.91 36.48 35.83 36.47 541,950 +0.85(+2.38%)
Jul 03, 2013 35.61 35.75 35.34 35.62 250,218 -0.04(-0.12%)
Jul 02, 2013 35.56 35.84 35.44 35.66 2,287,238 +0.12(+0.35%)
Jul 01, 2013 35.17 36.11 34.68 35.54 4,499,081 +1.46(+4.29%)
Jun 28, 2013 34.28 34.39 33.97 34.08 1,523,788 +0.19(+0.55%)
Jun 26, 2013 33.37 34.04 33.34 33.89 1,084,592 +0.81(+2.46%)
Jun 25, 2013 33.81 33.81 32.77 33.08 865,929 -0.21(-0.63%)
Jun 24, 2013 33.03 33.60 32.40 33.29 691,249 -0.10(-0.31%)
Jun 21, 2013 33.11 33.68 32.66 33.39 2,476,371 +0.29(+0.88%)
Jun 20, 2013 33.88 33.89 32.89 33.10 2,668,995 -1.12(-3.28%)
Jun 19, 2013 34.85 34.95 34.20 34.23 1,117,899 -0.45(-1.31%)
Jun 18, 2013 34.42 34.87 34.13 34.68 723,332 +0.46(+1.36%)
Jun 17, 2013 34.64 34.95 34.09 34.22 753,537 -0.43(-1.25%)
Jun 14, 2013 35.10 35.10 34.54 34.65 465,268 -0.42(-1.20%)
Jun 13, 2013 34.75 35.28 34.48 35.07 986,604 +0.18(+0.52%)
Jun 12, 2013 35.94 36.09 34.89 34.89 1,287,787 -0.77(-2.17%)
Jun 11, 2013 35.67 36.10 35.06 35.67 512,820 -0.10(-0.29%)
Jun 10, 2013 36.27 36.29 35.48 35.77 1,026,813 -0.32(-0.88%)
Jun 07, 2013 35.56 36.13 35.54 36.09 569,500 +0.83(+2.35%)
Jun 06, 2013 34.42 35.26 34.25 35.26 992,605 +0.88(+2.55%)
Jun 05, 2013 35.05 35.55 34.11 34.38 1,749,120 -0.75(-2.15%)
Jun 04, 2013 35.90 36.10 34.91 35.14 987,170 -0.71(-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.