Skip to main content

S&P Biotech SPDR (NY: XBI )

94.98 +0.07 (+0.07%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 42.35 42.20 42.20 42.20 4,114,344 -0.01(-0.02%)
Dec 30, 2013 41.83 42.29 41.55 42.21 1,428,366 +0.13(+0.30%)
Dec 27, 2013 42.69 42.69 41.99 42.08 287,081 -0.40(-0.93%)
Dec 26, 2013 42.42 42.83 42.34 42.48 451,167 +0.28(+0.65%)
Dec 24, 2013 42.41 42.41 41.91 42.20 340,486 +0.11(+0.26%)
Dec 23, 2013 41.49 42.15 41.49 42.09 499,478 +0.77(+1.87%)
Dec 20, 2013 40.57 41.40 40.51 41.32 970,618 +0.89(+2.21%)
Dec 19, 2013 40.40 40.74 40.18 40.43 500,142 +0.03(+0.06%)
Dec 18, 2013 39.57 40.45 39.30 40.40 833,018 +0.98(+2.47%)
Dec 17, 2013 39.95 39.95 39.20 39.43 2,082,824 -0.55(-1.38%)
Dec 16, 2013 40.03 40.63 39.88 39.98 494,663 +0.09(+0.23%)
Dec 13, 2013 40.21 40.26 39.53 39.89 554,488 -0.16(-0.39%)
Dec 12, 2013 39.53 40.21 39.30 40.04 1,125,273 +0.60(+1.53%)
Dec 11, 2013 40.91 40.91 39.33 39.44 1,131,560 -1.50(-3.66%)
Dec 10, 2013 41.22 41.33 40.55 40.94 682,098 -0.29(-0.72%)
Dec 09, 2013 41.66 41.88 40.91 41.23 523,307 -0.30(-0.73%)
Dec 06, 2013 41.96 41.97 40.94 41.53 399,364 +0.09(+0.21%)
Dec 05, 2013 41.92 42.12 41.39 41.44 330,978 -0.52(-1.24%)
Dec 04, 2013 41.77 42.17 41.54 41.96 735,432 -0.02(-0.04%)
Dec 03, 2013 42.44 42.44 41.68 41.98 1,769,666 -0.52(-1.23%)
Dec 02, 2013 42.35 42.58 42.00 42.50 2,660,890 +0.22(+0.53%)
Nov 29, 2013 42.09 42.55 42.04 42.28 862,344 +0.38(+0.90%)
Nov 27, 2013 41.88 41.98 41.45 41.90 1,327,966 +0.25(+0.61%)
Nov 26, 2013 41.34 41.78 41.20 41.65 718,918 +0.49(+1.19%)
Nov 25, 2013 41.03 41.51 40.66 41.16 511,910 +0.38(+0.93%)
Nov 22, 2013 40.50 40.88 40.24 40.78 857,632 +0.91(+2.29%)
Nov 21, 2013 39.18 39.98 39.18 39.87 744,043 +0.85(+2.17%)
Nov 20, 2013 38.91 39.50 38.61 39.02 745,855 +0.36(+0.93%)
Nov 19, 2013 38.56 39.04 38.17 38.66 1,094,496 +0.09(+0.23%)
Nov 18, 2013 39.70 39.87 38.47 38.57 1,058,393 -0.97(-2.46%)
Nov 15, 2013 38.86 39.57 38.85 39.55 393,201 +0.68(+1.76%)
Nov 14, 2013 39.05 39.10 38.57 38.86 879,541 +0.32(+0.82%)
Nov 12, 2013 38.49 38.58 37.83 38.54 1,558,075 -0.45(-1.16%)
Nov 11, 2013 38.63 39.05 38.36 39.00 336,509 +0.47(+1.21%)
Nov 08, 2013 37.35 38.87 37.35 38.53 1,774,595 +1.52(+4.11%)
Nov 07, 2013 37.80 38.43 36.98 37.01 1,395,235 -0.71(-1.87%)
Nov 06, 2013 39.30 39.38 37.64 37.72 2,084,287 -1.46(-3.72%)
Nov 05, 2013 39.32 39.32 38.53 39.18 518,505 +0.06(+0.16%)
Nov 04, 2013 38.93 39.24 38.83 39.11 649,821 +0.36(+0.92%)
Nov 01, 2013 38.83 39.04 38.34 38.76 736,861 +0.20(+0.53%)
Oct 31, 2013 38.96 39.16 38.06 38.55 1,418,099 -0.44(-1.13%)
Oct 30, 2013 40.51 40.60 38.77 38.99 1,552,578 -1.40(-3.47%)
Oct 29, 2013 40.55 40.55 39.87 40.40 325,775 +0.12(+0.29%)
Oct 28, 2013 40.74 40.80 39.98 40.28 541,029 -0.06(-0.16%)
Oct 25, 2013 40.86 40.86 39.98 40.35 845,950 -0.02(-0.05%)
Oct 24, 2013 40.03 40.56 39.89 40.37 476,038 +0.60(+1.52%)
Oct 23, 2013 39.36 39.80 39.02 39.76 437,085 +0.29(+0.72%)
Oct 22, 2013 39.21 39.62 38.51 39.48 1,635,770 +0.54(+1.39%)
Oct 21, 2013 39.83 40.01 38.75 38.94 2,113,823 -0.94(-2.35%)
Oct 18, 2013 40.75 40.91 39.48 39.87 1,131,001 -0.71(-1.76%)
Oct 17, 2013 40.23 40.65 39.75 40.59 1,028,798 +0.44(+1.10%)
Oct 16, 2013 38.88 40.19 38.88 40.15 1,389,779 +1.64(+4.27%)
Oct 15, 2013 38.74 39.19 38.39 38.50 966,125 -0.31(-0.79%)
Oct 14, 2013 38.10 38.88 37.83 38.81 1,833,864 +0.25(+0.66%)
Oct 11, 2013 38.76 38.90 38.12 38.56 1,085,367 -0.42(-1.09%)
Oct 10, 2013 38.38 39.10 38.21 38.98 1,356,552 +1.56(+4.17%)
Oct 09, 2013 38.92 38.94 36.68 37.42 4,336,881 -1.73(-4.43%)
Oct 08, 2013 41.63 41.63 39.08 39.15 2,302,440 -2.32(-5.59%)
Oct 07, 2013 42.30 42.31 41.46 41.47 1,189,690 -1.01(-2.39%)
Oct 04, 2013 42.38 42.82 42.35 42.49 681,107 +0.21(+0.51%)
Oct 03, 2013 42.72 42.88 41.80 42.27 685,317 -0.44(-1.04%)
Oct 02, 2013 42.63 42.88 42.45 42.72 489,744 +0.00(+0.01%)
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.