Skip to main content

S&P Biotech SPDR (NY: XBI )

70.57 +2.10 (+3.07%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 106.73 106.74 105.04 105.81 307,486 -0.91(-0.85%)
Apr 29, 2013 106.65 107.27 106.20 106.72 178,038 +0.58(+0.55%)
Apr 26, 2013 106.25 106.27 105.66 106.14 103,731 +0.03(+0.03%)
Apr 25, 2013 105.71 106.47 104.91 106.11 300,174 +1.54(+1.47%)
Apr 24, 2013 106.54 106.77 104.48 104.57 440,726 -2.66(-2.48%)
Apr 23, 2013 106.99 108.59 106.11 107.23 426,743 +0.71(+0.67%)
Apr 22, 2013 106.60 106.82 105.38 106.52 237,512 +0.64(+0.60%)
Apr 19, 2013 102.81 105.94 102.76 105.88 315,463 +4.66(+4.60%)
Apr 18, 2013 102.50 102.66 100.11 101.22 270,896 -0.96(-0.94%)
Apr 17, 2013 101.62 102.49 99.58 102.18 534,855 +0.39(+0.38%)
Apr 16, 2013 101.01 101.88 99.51 101.79 468,304 +1.70(+1.70%)
Apr 15, 2013 102.68 102.81 99.66 100.09 263,391 -2.81(-2.73%)
Apr 12, 2013 101.92 102.90 101.65 102.90 308,105 +0.50(+0.49%)
Apr 11, 2013 101.30 103.04 101.30 102.40 268,493 +1.14(+1.13%)
Apr 10, 2013 99.00 101.42 99.00 101.26 436,831 +2.35(+2.38%)
Apr 09, 2013 98.42 99.55 97.88 98.91 43,479 +0.79(+0.81%)
Apr 08, 2013 97.18 98.26 96.87 98.12 120,656 +0.22(+0.22%)
Apr 05, 2013 96.47 97.99 96.03 97.90 172,887 +0.01(+0.01%)
Apr 04, 2013 97.83 98.09 96.64 97.89 360,074 +0.72(+0.74%)
Apr 03, 2013 100.33 100.33 96.44 97.17 371,018 -2.49(-2.50%)
Apr 02, 2013 98.72 100.29 98.72 99.66 164,646 +1.14(+1.16%)
Apr 01, 2013 100.27 100.39 97.99 98.52 111,225 -1.36(-1.36%)
Mar 28, 2013 99.34 100.41 99.27 99.88 120,716 +1.04(+1.05%)
Mar 27, 2013 97.73 98.88 96.50 98.84 117,108 +1.15(+1.18%)
Mar 26, 2013 98.00 98.32 97.12 97.69 163,703 -0.32(-0.33%)
Mar 25, 2013 99.26 99.28 97.25 98.01 188,756 -0.63(-0.64%)
Mar 22, 2013 98.39 98.72 97.75 98.64 158,665 +0.76(+0.78%)
Mar 21, 2013 98.80 99.17 97.53 97.88 108,330 -1.02(-1.03%)
Mar 20, 2013 98.74 99.46 98.74 98.90 88,811 +0.60(+0.61%)
Mar 19, 2013 99.62 99.96 97.57 98.30 177,692 -0.69(-0.70%)
Mar 18, 2013 98.51 99.68 97.98 98.99 98,955 -0.92(-0.92%)
Mar 15, 2013 100.60 100.73 99.61 99.91 230,358 -0.62(-0.62%)
Mar 14, 2013 99.84 100.53 99.42 100.53 68,013 +1.17(+1.18%)
Mar 13, 2013 99.68 99.92 99.03 99.36 324,107 -1.29(-1.28%)
Mar 12, 2013 100.27 100.65 99.72 100.65 226,916 +0.37(+0.37%)
Mar 11, 2013 99.62 100.33 99.62 100.28 201,811 +0.13(+0.13%)
Mar 08, 2013 99.84 100.33 98.43 100.15 616,454 +0.68(+0.68%)
Mar 07, 2013 98.84 99.50 98.48 99.47 707,698 +0.68(+0.69%)
Mar 06, 2013 98.23 98.96 98.20 98.79 318,942 +0.87(+0.89%)
Mar 05, 2013 97.14 98.50 97.12 97.92 398,747 +1.19(+1.23%)
Mar 04, 2013 94.69 96.73 94.69 96.73 200,699 +1.70(+1.79%)
Mar 01, 2013 93.59 95.22 92.89 95.03 162,310 +1.08(+1.15%)
Feb 28, 2013 93.65 94.39 93.39 93.95 76,341 +0.69(+0.74%)
Feb 27, 2013 91.99 93.82 91.96 93.26 202,484 +1.30(+1.41%)
Feb 26, 2013 92.40 92.72 91.15 91.96 133,932 -3.60(-3.77%)
Feb 22, 2013 94.54 95.60 94.54 95.56 60,326 +1.32(+1.40%)
Feb 21, 2013 95.23 95.30 93.63 94.24 189,921 -1.21(-1.27%)
Feb 20, 2013 96.30 96.84 95.41 95.45 101,211 -0.82(-0.85%)
Feb 19, 2013 95.50 96.34 95.22 96.27 175,237 +0.81(+0.85%)
Feb 15, 2013 95.41 95.78 94.97 95.46 222,666 +0.33(+0.35%)
Feb 14, 2013 95.08 95.54 94.51 95.13 360,960 -0.22(-0.23%)
Feb 13, 2013 95.22 95.89 94.86 95.35 171,648 +0.48(+0.51%)
Feb 12, 2013 95.63 95.78 94.82 94.87 193,027 -0.45(-0.47%)
Feb 11, 2013 96.15 96.80 95.26 95.32 281,495 -0.64(-0.67%)
Feb 08, 2013 95.60 96.43 95.35 95.96 190,754 +0.68(+0.71%)
Feb 07, 2013 96.64 96.76 94.59 95.28 227,030 -1.04(-1.08%)
Feb 06, 2013 96.53 96.98 95.57 96.32 144,583 +1.18(+1.24%)
Feb 04, 2013 95.60 96.01 94.89 95.14 187,385 -0.91(-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.