Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 96.47 97.51 96.40 96.99 124,310 +1.01(+1.05%)
Mar 27, 2013 94.90 96.02 93.71 95.98 120,595 +1.12(+1.18%)
Mar 26, 2013 95.17 95.48 94.31 94.86 168,578 -0.31(-0.33%)
Mar 25, 2013 96.39 96.41 94.44 95.18 194,377 -0.61(-0.64%)
Mar 22, 2013 95.54 95.87 94.92 95.79 163,390 +0.74(+0.78%)
Mar 21, 2013 95.94 96.30 94.71 95.05 111,556 -0.99(-1.03%)
Mar 20, 2013 95.88 96.58 95.88 96.04 91,455 +0.58(+0.61%)
Mar 19, 2013 96.74 97.07 94.75 95.46 182,983 -0.67(-0.70%)
Mar 18, 2013 95.66 96.80 95.15 96.13 101,901 -0.89(-0.92%)
Mar 15, 2013 97.69 97.82 96.73 97.02 237,218 -0.56(-0.57%)
Mar 14, 2013 96.91 97.58 96.50 97.58 70,069 +1.14(+1.18%)
Mar 13, 2013 96.75 96.99 96.12 96.44 333,905 -1.25(-1.28%)
Mar 12, 2013 97.33 97.70 96.79 97.70 233,775 +0.36(+0.37%)
Mar 11, 2013 96.70 97.39 96.70 97.34 207,912 +0.13(+0.13%)
Mar 08, 2013 96.91 97.39 95.54 97.21 635,090 +0.66(+0.68%)
Mar 07, 2013 95.94 96.58 95.59 96.55 729,092 +0.66(+0.69%)
Mar 06, 2013 95.35 96.06 95.32 95.89 328,584 +0.84(+0.89%)
Mar 05, 2013 94.29 95.61 94.27 95.05 410,801 +1.16(+1.23%)
Mar 04, 2013 91.91 93.89 91.91 93.89 206,766 +1.65(+1.79%)
Mar 01, 2013 90.84 92.43 90.16 92.24 167,216 +1.05(+1.15%)
Feb 28, 2013 90.90 91.62 90.65 91.19 78,648 +0.67(+0.74%)
Feb 27, 2013 89.29 91.07 89.26 90.52 208,605 +1.26(+1.41%)
Feb 26, 2013 89.69 90.00 88.48 89.26 137,980 -3.49(-3.77%)
Feb 22, 2013 91.77 92.79 91.77 92.76 62,149 +1.28(+1.40%)
Feb 21, 2013 92.44 92.50 90.88 91.47 195,662 -1.17(-1.27%)
Feb 20, 2013 93.47 94.00 92.61 92.65 104,270 -0.80(-0.85%)
Feb 19, 2013 92.70 93.51 92.43 93.44 180,534 +0.79(+0.85%)
Feb 15, 2013 92.61 92.97 92.18 92.66 229,397 +0.32(+0.35%)
Feb 14, 2013 92.29 92.74 91.74 92.34 371,872 -0.21(-0.23%)
Feb 13, 2013 92.43 93.08 92.08 92.55 176,837 +0.47(+0.51%)
Feb 12, 2013 92.82 92.97 92.04 92.09 198,862 -0.44(-0.47%)
Feb 11, 2013 93.33 93.96 92.46 92.52 290,004 -0.62(-0.67%)
Feb 08, 2013 92.79 93.60 92.55 93.14 196,520 +0.66(+0.71%)
Feb 07, 2013 93.80 93.92 91.81 92.48 233,893 -1.01(-1.08%)
Feb 06, 2013 93.70 94.13 92.77 93.49 148,953 +1.15(+1.24%)
Feb 04, 2013 92.79 93.19 92.11 92.35 193,049 -0.88(-0.95%)
Feb 01, 2013 92.90 93.60 92.30 93.23 251,195 +0.93(+1.01%)
Jan 31, 2013 92.00 92.64 91.42 92.30 305,640 +0.62(+0.68%)
Jan 30, 2013 93.06 93.38 91.37 91.68 98,259 -1.40(-1.50%)
Jan 29, 2013 93.23 93.27 92.22 93.08 56,711 +0.05(+0.05%)
Jan 28, 2013 93.84 93.95 92.93 93.03 263,739 -0.50(-0.54%)
Jan 25, 2013 92.78 93.60 92.35 93.53 98,047 +1.19(+1.29%)
Jan 24, 2013 91.86 93.39 91.75 92.34 306,795 +0.28(+0.31%)
Jan 23, 2013 93.14 93.14 91.96 92.06 168,119 -1.00(-1.07%)
Jan 22, 2013 92.62 93.23 92.20 93.06 176,844 +0.15(+0.16%)
Jan 18, 2013 93.16 93.16 92.21 92.91 91,422 +0.04(+0.04%)
Jan 17, 2013 93.54 93.62 92.49 92.87 83,295 -0.14(-0.15%)
Jan 16, 2013 94.13 94.34 92.99 93.01 247,136 -1.13(-1.20%)
Jan 15, 2013 93.02 94.42 92.66 94.13 290,297 +0.71(+0.76%)
Jan 14, 2013 92.98 93.59 92.59 93.43 348,673 +0.72(+0.77%)
Jan 11, 2013 93.05 93.31 91.87 92.71 115,025 -0.05(-0.05%)
Jan 10, 2013 93.18 93.65 91.73 92.76 630,799 +0.08(+0.08%)
Jan 09, 2013 91.86 92.78 91.41 92.68 236,919 +1.23(+1.35%)
Jan 08, 2013 90.34 91.45 90.34 91.45 94,073 +0.78(+0.86%)
Jan 07, 2013 89.98 90.67 89.29 90.67 97,960 +0.87(+0.97%)
Jan 04, 2013 88.92 90.38 88.69 89.80 274,991 +0.87(+0.98%)
Jan 03, 2013 88.20 89.48 87.82 88.92 121,534 +0.36(+0.41%)
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.