Skip to main content

S&P Biotech SPDR (NY: XBI )

79.98 +0.33 (+0.41%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 118.00 119.79 118.00 119.09 126,083 +1.64(+1.40%)
Jul 30, 2013 116.73 117.75 116.19 117.44 233,652 +1.60(+1.38%)
Jul 29, 2013 117.20 117.56 115.47 115.84 146,956 -1.49(-1.27%)
Jul 26, 2013 116.71 117.52 115.54 117.33 235,830 +0.14(+0.12%)
Jul 25, 2013 114.80 117.24 113.29 117.19 250,126 +2.68(+2.34%)
Jul 24, 2013 116.16 116.44 114.08 114.51 219,675 -1.15(-0.99%)
Jul 23, 2013 118.04 118.09 115.47 115.66 112,168 -1.75(-1.49%)
Jul 22, 2013 117.39 117.87 116.59 117.41 153,987 +0.24(+0.21%)
Jul 19, 2013 115.57 117.67 115.26 117.16 391,968 +1.72(+1.49%)
Jul 18, 2013 116.39 116.39 115.23 115.44 126,465 -0.48(-0.42%)
Jul 17, 2013 115.33 116.37 115.13 115.93 106,229 +0.87(+0.76%)
Jul 16, 2013 117.29 117.30 114.76 115.05 274,024 -1.95(-1.67%)
Jul 15, 2013 116.59 117.19 115.13 117.01 238,662 +0.88(+0.75%)
Jul 12, 2013 113.00 116.63 112.67 116.13 765,935 +3.39(+3.01%)
Jul 11, 2013 112.07 112.77 111.58 112.74 293,841 +2.47(+2.24%)
Jul 10, 2013 108.30 110.40 108.30 110.27 218,889 +1.69(+1.56%)
Jul 09, 2013 108.93 108.89 107.59 108.58 217,452 +0.14(+0.13%)
Jul 08, 2013 109.06 109.38 107.83 108.45 158,017 +0.05(+0.04%)
Jul 05, 2013 106.74 108.43 106.50 108.40 182,321 +2.52(+2.38%)
Jul 03, 2013 105.85 106.28 105.05 105.88 84,177 -0.13(-0.12%)
Jul 02, 2013 105.69 106.54 105.36 106.01 769,465 +0.37(+0.35%)
Jul 01, 2013 104.54 107.34 103.09 105.64 1,513,567 +4.34(+4.29%)
Jun 28, 2013 101.90 102.21 100.98 101.30 512,628 +0.55(+0.55%)
Jun 26, 2013 99.19 101.19 99.09 100.74 364,875 +2.42(+2.46%)
Jun 25, 2013 100.51 100.51 97.41 98.32 291,313 -0.62(-0.63%)
Jun 24, 2013 98.19 99.88 96.32 98.95 232,548 -0.31(-0.31%)
Jun 21, 2013 98.41 100.10 97.08 99.26 833,093 +0.90(+0.91%)
Jun 20, 2013 100.68 100.69 97.73 98.36 898,199 -3.34(-3.28%)
Jun 19, 2013 103.57 103.87 101.63 101.70 376,207 -1.35(-1.31%)
Jun 18, 2013 102.28 103.62 101.43 103.05 243,423 +1.38(+1.36%)
Jun 17, 2013 102.94 103.86 101.30 101.67 253,588 -1.29(-1.25%)
Jun 14, 2013 104.29 104.29 102.62 102.96 156,577 -1.25(-1.20%)
Jun 13, 2013 103.27 104.83 102.47 104.22 332,022 +0.53(+0.52%)
Jun 12, 2013 106.80 107.26 103.66 103.68 433,380 -2.30(-2.17%)
Jun 11, 2013 105.99 107.28 104.17 105.98 172,579 -0.31(-0.29%)
Jun 10, 2013 107.79 107.84 105.42 106.30 345,554 -0.94(-0.88%)
Jun 07, 2013 105.65 107.37 105.61 107.24 191,654 +2.47(+2.35%)
Jun 06, 2013 102.27 104.77 101.78 104.77 334,042 +2.60(+2.55%)
Jun 05, 2013 104.15 105.65 101.36 102.17 588,632 -2.24(-2.15%)
Jun 04, 2013 106.68 107.28 103.74 104.41 332,213 -2.10(-1.97%)
Jun 03, 2013 108.36 108.46 103.38 106.51 590,797 -1.34(-1.24%)
May 31, 2013 109.79 110.25 107.85 107.85 245,962 -1.86(-1.70%)
May 30, 2013 108.56 110.10 108.35 109.71 156,933 +1.49(+1.37%)
May 29, 2013 108.62 109.01 107.19 108.23 238,812 -0.82(-0.75%)
May 28, 2013 108.20 109.68 107.86 109.04 233,667 +2.02(+1.89%)
May 24, 2013 106.83 107.15 105.85 107.02 75,224 -0.16(-0.14%)
May 23, 2013 104.53 107.42 102.66 107.18 352,689 +1.31(+1.24%)
May 22, 2013 107.22 109.43 104.91 105.87 215,230 -0.72(-0.67%)
May 21, 2013 105.72 107.03 105.41 106.59 145,308 +1.04(+0.98%)
May 20, 2013 106.88 107.35 105.43 105.55 107,753 -1.30(-1.22%)
May 17, 2013 106.68 106.85 105.46 106.85 109,601 +1.04(+0.98%)
May 16, 2013 107.13 107.17 104.23 105.81 187,347 -1.12(-1.04%)
May 15, 2013 108.58 108.85 106.25 106.93 101,209 +0.46(+0.43%)
May 13, 2013 104.25 106.66 104.11 106.47 182,955 +2.49(+2.39%)
May 10, 2013 101.27 104.04 101.01 103.98 263,035 +2.97(+2.94%)
May 09, 2013 101.62 102.13 100.86 101.01 119,960 -0.31(-0.31%)
May 08, 2013 101.70 101.87 100.51 101.32 219,423 +0.10(+0.10%)
May 07, 2013 102.64 102.89 101.02 101.22 108,072 -0.86(-0.84%)
May 06, 2013 102.23 102.31 101.00 102.08 164,885 +0.14(+0.13%)
May 03, 2013 102.63 103.29 101.93 101.94 216,258 +0.34(+0.33%)
May 02, 2013 100.89 102.20 100.82 101.60 217,413 +1.45(+1.45%)
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.