Skip to main content

S&P Biotech SPDR (NY: XBI )

80.74 +0.15 (+0.19%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 116.91 117.50 114.20 115.69 472,609 -1.32(-1.13%)
Oct 30, 2013 121.56 121.81 116.33 117.01 517,427 -4.21(-3.47%)
Oct 29, 2013 121.67 121.67 119.62 121.22 108,570 +0.35(+0.29%)
Oct 28, 2013 122.24 122.42 119.96 120.87 180,308 -0.19(-0.16%)
Oct 25, 2013 122.62 122.62 119.95 121.06 281,929 -0.06(-0.05%)
Oct 24, 2013 120.10 121.70 119.68 121.12 158,648 +1.81(+1.52%)
Oct 23, 2013 118.11 119.43 117.09 119.31 145,667 +0.86(+0.72%)
Oct 22, 2013 117.64 118.88 115.55 118.46 545,152 +1.62(+1.39%)
Oct 21, 2013 119.51 120.06 116.28 116.83 704,472 -2.81(-2.35%)
Oct 18, 2013 122.27 122.76 118.47 119.64 376,928 -2.14(-1.76%)
Oct 17, 2013 120.72 121.97 119.28 121.78 342,867 +1.32(+1.10%)
Oct 16, 2013 116.67 120.60 116.67 120.46 463,170 +4.93(+4.27%)
Oct 15, 2013 116.23 117.58 115.18 115.53 321,979 -0.92(-0.79%)
Oct 14, 2013 114.31 116.68 113.51 116.45 611,171 +0.76(+0.66%)
Oct 11, 2013 116.29 116.72 114.39 115.69 361,719 -1.27(-1.09%)
Oct 10, 2013 115.17 117.32 114.64 116.97 452,097 +4.69(+4.17%)
Oct 09, 2013 116.77 116.84 110.08 112.28 1,445,349 -5.20(-4.43%)
Oct 08, 2013 124.92 124.92 117.25 117.48 767,332 -6.96(-5.59%)
Oct 07, 2013 126.92 126.94 124.40 124.44 396,487 -3.04(-2.39%)
Oct 04, 2013 127.16 128.48 127.06 127.49 226,992 +0.64(+0.51%)
Oct 03, 2013 128.18 128.65 125.43 126.85 228,395 -1.33(-1.04%)
Oct 02, 2013 127.92 128.66 127.36 128.18 163,216 +0.01(+0.01%)
Oct 01, 2013 126.33 128.17 125.77 128.17 247,143 +0.62(+0.49%)
Sep 27, 2013 127.01 128.74 126.42 127.55 197,373 +0.14(+0.11%)
Sep 26, 2013 125.17 127.91 125.17 127.41 186,531 +2.27(+1.82%)
Sep 25, 2013 126.35 126.47 125.08 125.14 167,595 -1.09(-0.86%)
Sep 24, 2013 126.12 127.25 125.25 126.23 98,037 +0.24(+0.19%)
Sep 23, 2013 126.86 126.86 124.44 125.99 139,182 -0.76(-0.60%)
Sep 20, 2013 127.72 128.06 126.23 126.75 214,008 -0.74(-0.58%)
Sep 19, 2013 127.48 127.74 126.31 127.49 192,372 +0.67(+0.53%)
Sep 18, 2013 126.30 127.45 124.86 126.82 161,723 +0.84(+0.66%)
Sep 17, 2013 124.82 126.16 124.12 125.98 206,992 +1.36(+1.09%)
Sep 16, 2013 125.84 125.59 124.20 124.62 237,207 -0.16(-0.12%)
Sep 13, 2013 124.51 124.78 123.30 124.78 296,352 +0.40(+0.32%)
Sep 12, 2013 124.83 125.61 123.87 124.38 283,588 -0.19(-0.16%)
Sep 11, 2013 126.16 126.16 123.66 124.58 342,481 -1.53(-1.22%)
Sep 10, 2013 127.28 127.28 125.08 126.11 404,606 -0.15(-0.12%)
Sep 09, 2013 123.14 126.26 123.14 126.26 281,815 +3.56(+2.90%)
Sep 06, 2013 122.73 123.49 119.90 122.70 131,004 +0.26(+0.21%)
Sep 05, 2013 122.53 123.11 121.71 122.44 105,757 +0.76(+0.62%)
Sep 04, 2013 119.26 121.84 118.34 121.68 185,806 +3.03(+2.55%)
Sep 03, 2013 118.34 118.71 117.02 118.65 183,251 +2.78(+2.40%)
Aug 30, 2013 117.25 117.28 115.32 115.87 170,455 -1.44(-1.23%)
Aug 29, 2013 116.22 118.34 115.99 117.31 243,608 +1.33(+1.15%)
Aug 28, 2013 114.63 116.20 114.34 115.98 721,562 +1.70(+1.49%)
Aug 27, 2013 117.32 117.68 114.16 114.28 338,430 -4.56(-3.83%)
Aug 26, 2013 116.51 119.66 116.43 118.83 372,967 +2.60(+2.24%)
Aug 23, 2013 116.69 116.80 115.15 116.23 55,955 -0.20(-0.18%)
Aug 22, 2013 115.84 116.62 115.53 116.43 85,157 +1.39(+1.21%)
Aug 21, 2013 113.69 116.62 113.69 115.04 487,438 +1.59(+1.40%)
Aug 20, 2013 111.56 114.07 111.56 113.45 157,175 +1.92(+1.73%)
Aug 19, 2013 111.73 112.86 111.45 111.53 307,578 -0.33(-0.30%)
Aug 16, 2013 112.46 113.33 111.81 111.86 416,573 -0.79(-0.70%)
Aug 15, 2013 114.80 114.80 112.32 112.64 359,233 -3.12(-2.69%)
Aug 14, 2013 115.76 116.96 115.76 115.76 102,083 +0.08(+0.07%)
Aug 13, 2013 116.54 116.54 114.85 115.69 147,119 -0.31(-0.27%)
Aug 12, 2013 116.31 116.31 115.23 116.00 244,930 -0.44(-0.38%)
Aug 09, 2013 116.39 117.55 115.72 116.43 80,377 -0.16(-0.13%)
Aug 08, 2013 118.01 118.53 116.34 116.59 415,539 -0.73(-0.62%)
Aug 07, 2013 118.48 118.50 116.15 117.32 321,063 -1.27(-1.07%)
Aug 06, 2013 121.42 121.42 118.22 118.59 198,451 -2.94(-2.42%)
Aug 05, 2013 121.20 121.88 120.97 121.53 154,736 +0.31(+0.26%)
Aug 02, 2013 120.94 121.68 120.47 121.21 205,069 +0.30(+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.