Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.88 34.88 34.33 34.58 940,903 -0.30(-0.85%)
Apr 29, 2013 34.85 35.06 34.71 34.88 544,794 +0.19(+0.55%)
Apr 26, 2013 34.72 34.73 34.53 34.69 317,415 +0.01(+0.03%)
Apr 25, 2013 34.55 34.79 34.28 34.68 918,529 +0.50(+1.47%)
Apr 24, 2013 34.82 34.89 34.14 34.17 1,348,616 -0.87(-2.48%)
Apr 23, 2013 34.96 35.49 34.68 35.04 1,305,828 +0.23(+0.67%)
Apr 22, 2013 34.84 34.91 34.44 34.81 726,784 +0.21(+0.60%)
Apr 19, 2013 33.60 34.62 33.58 34.60 965,313 +1.52(+4.60%)
Apr 18, 2013 33.50 33.55 32.72 33.08 828,938 -0.31(-0.94%)
Apr 17, 2013 33.21 33.49 32.54 33.39 1,636,650 +0.13(+0.38%)
Apr 16, 2013 33.01 33.29 32.52 33.26 1,433,005 +0.56(+1.70%)
Apr 15, 2013 33.56 33.60 32.57 32.71 805,973 -0.92(-2.73%)
Apr 12, 2013 33.31 33.63 33.22 33.63 942,797 +0.16(+0.49%)
Apr 11, 2013 33.10 33.67 33.10 33.46 821,585 +0.37(+1.13%)
Apr 10, 2013 32.35 33.14 32.35 33.09 1,336,698 +0.77(+2.38%)
Apr 09, 2013 32.16 32.53 31.99 32.32 133,045 +0.26(+0.80%)
Apr 08, 2013 31.76 32.11 31.66 32.07 369,206 +0.07(+0.22%)
Apr 05, 2013 31.53 32.02 31.38 31.99 529,032 +0.00(+0.01%)
Apr 04, 2013 31.97 32.06 31.58 31.99 1,101,822 +0.24(+0.74%)
Apr 03, 2013 32.79 32.79 31.52 31.75 1,135,311 -0.81(-2.50%)
Apr 02, 2013 32.26 32.77 32.26 32.57 503,814 +0.37(+1.16%)
Apr 01, 2013 32.77 32.81 32.02 32.20 340,347 -0.44(-1.36%)
Mar 28, 2013 32.46 32.81 32.44 32.64 369,389 +0.34(+1.05%)
Mar 27, 2013 31.94 32.31 31.54 32.30 358,349 +0.38(+1.18%)
Mar 26, 2013 32.03 32.13 31.74 31.93 500,929 -0.10(-0.33%)
Mar 25, 2013 32.44 32.44 31.78 32.03 577,591 -0.21(-0.64%)
Mar 22, 2013 32.15 32.26 31.94 32.24 485,513 +0.25(+0.78%)
Mar 21, 2013 32.29 32.41 31.87 31.99 331,488 -0.33(-1.03%)
Mar 20, 2013 32.27 32.50 32.27 32.32 271,760 +0.20(+0.61%)
Mar 19, 2013 32.56 32.67 31.89 32.12 543,735 -0.23(-0.70%)
Mar 18, 2013 32.19 32.58 32.02 32.35 302,801 -0.30(-0.92%)
Mar 15, 2013 32.88 32.92 32.55 32.65 704,892 -0.20(-0.60%)
Mar 14, 2013 32.62 32.85 32.49 32.85 208,149 +0.38(+1.18%)
Mar 13, 2013 32.57 32.65 32.36 32.47 991,908 -0.42(-1.28%)
Mar 12, 2013 32.76 32.89 32.58 32.89 694,461 +0.12(+0.37%)
Mar 11, 2013 32.55 32.78 32.55 32.77 617,629 +0.04(+0.13%)
Mar 08, 2013 32.62 32.78 32.16 32.72 1,886,617 +0.22(+0.68%)
Mar 07, 2013 32.30 32.51 32.18 32.50 2,165,864 +0.22(+0.69%)
Mar 06, 2013 32.10 32.34 32.09 32.28 976,101 +0.28(+0.89%)
Mar 05, 2013 31.74 32.19 31.73 32.00 1,220,339 +0.39(+1.23%)
Mar 04, 2013 30.94 31.61 30.94 31.61 614,226 +0.56(+1.79%)
Mar 01, 2013 30.58 31.11 30.35 31.05 496,739 +0.35(+1.15%)
Feb 28, 2013 30.60 30.84 30.52 30.70 233,636 +0.23(+0.74%)
Feb 27, 2013 30.06 30.66 30.05 30.47 619,689 +0.42(+1.41%)
Feb 26, 2013 30.19 30.30 29.78 30.05 409,890 -1.18(-3.77%)
Feb 22, 2013 30.89 31.24 30.89 31.22 184,623 +0.43(+1.40%)
Feb 21, 2013 31.12 31.14 30.59 30.79 581,241 -0.39(-1.27%)
Feb 20, 2013 31.47 31.64 31.18 31.19 309,749 -0.27(-0.85%)
Feb 19, 2013 31.20 31.48 31.11 31.46 536,301 +0.26(+0.85%)
Feb 15, 2013 31.18 31.30 31.03 31.19 681,454 +0.11(+0.35%)
Feb 14, 2013 31.07 31.22 30.88 31.08 1,104,694 -0.07(-0.23%)
Feb 13, 2013 31.11 31.33 31.00 31.16 525,317 +0.16(+0.51%)
Feb 12, 2013 31.25 31.30 30.98 31.00 590,746 -0.15(-0.47%)
Feb 11, 2013 31.42 31.63 31.13 31.15 861,497 -0.21(-0.67%)
Feb 08, 2013 31.24 31.51 31.16 31.36 583,790 +0.22(+0.71%)
Feb 07, 2013 31.58 31.62 30.91 31.13 694,810 -0.34(-1.08%)
Feb 06, 2013 31.54 31.69 31.23 31.47 442,486 +0.39(+1.24%)
Feb 04, 2013 31.24 31.37 31.01 31.09 573,479 -0.30(-0.95%)
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.