Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 39.08 39.09 38.43 38.62 511,463 -0.48(-1.23%)
Aug 29, 2013 38.73 39.44 38.65 39.10 730,965 +0.44(+1.15%)
Aug 28, 2013 38.20 38.73 38.11 38.65 2,165,101 +0.57(+1.49%)
Aug 27, 2013 39.10 39.22 38.05 38.08 1,015,487 -1.52(-3.83%)
Aug 26, 2013 38.83 39.88 38.80 39.60 1,119,117 +0.87(+2.24%)
Aug 23, 2013 38.89 38.93 38.38 38.74 167,898 -0.07(-0.18%)
Aug 22, 2013 38.61 38.87 38.50 38.80 255,521 +0.46(+1.21%)
Aug 21, 2013 37.89 38.87 37.89 38.34 1,462,595 +0.53(+1.40%)
Aug 20, 2013 37.18 38.02 37.18 37.81 471,617 +0.64(+1.72%)
Aug 19, 2013 37.24 37.61 37.14 37.17 922,913 -0.11(-0.30%)
Aug 16, 2013 37.48 37.77 37.26 37.28 1,249,961 -0.26(-0.70%)
Aug 15, 2013 38.26 38.26 37.43 37.54 1,077,906 -1.04(-2.69%)
Aug 14, 2013 38.58 38.98 38.58 38.58 306,309 +0.03(+0.07%)
Aug 13, 2013 38.84 38.84 38.28 38.55 441,444 -0.10(-0.27%)
Aug 12, 2013 38.76 38.76 38.40 38.66 734,931 -0.15(-0.38%)
Aug 09, 2013 38.79 39.18 38.57 38.80 241,179 -0.05(-0.13%)
Aug 08, 2013 39.33 39.50 38.77 38.86 1,246,857 -0.24(-0.62%)
Aug 07, 2013 39.49 39.49 38.71 39.10 963,374 -0.42(-1.07%)
Aug 06, 2013 40.46 40.46 39.40 39.52 595,470 -0.98(-2.41%)
Aug 05, 2013 40.39 40.62 40.32 40.50 464,298 +0.10(+0.26%)
Aug 02, 2013 40.31 40.55 40.15 40.40 615,325 +0.10(+0.25%)
Aug 01, 2013 40.04 40.34 39.73 40.30 1,213,982 +0.61(+1.53%)
Jul 31, 2013 39.33 39.92 39.33 39.69 378,324 +0.55(+1.40%)
Jul 30, 2013 38.90 39.24 38.72 39.14 701,091 +0.53(+1.38%)
Jul 29, 2013 39.06 39.18 38.48 38.61 440,953 -0.50(-1.27%)
Jul 26, 2013 38.89 39.17 38.51 39.10 707,626 +0.05(+0.12%)
Jul 25, 2013 38.26 39.07 37.75 39.06 750,524 +0.89(+2.34%)
Jul 24, 2013 38.71 38.81 38.02 38.16 659,152 -0.38(-0.99%)
Jul 23, 2013 39.34 39.36 38.48 38.54 336,569 -0.58(-1.49%)
Jul 22, 2013 39.12 39.28 38.86 39.13 462,049 +0.08(+0.21%)
Jul 19, 2013 38.52 39.22 38.41 39.05 1,176,131 +0.57(+1.49%)
Jul 18, 2013 38.79 38.79 38.40 38.47 379,470 -0.16(-0.42%)
Jul 17, 2013 38.43 38.78 38.37 38.64 318,749 +0.29(+0.76%)
Jul 16, 2013 39.09 39.09 38.25 38.34 822,229 -0.65(-1.67%)
Jul 15, 2013 38.86 39.06 38.37 38.99 716,126 +0.29(+0.75%)
Jul 12, 2013 37.66 38.87 37.55 38.70 2,298,247 +1.13(+3.01%)
Jul 11, 2013 37.35 37.58 37.19 37.57 881,693 +0.82(+2.24%)
Jul 10, 2013 36.09 36.79 36.09 36.75 656,795 +0.56(+1.56%)
Jul 09, 2013 36.30 36.29 35.86 36.19 652,481 +0.05(+0.13%)
Jul 08, 2013 36.35 36.45 35.94 36.14 474,143 +0.02(+0.04%)
Jul 05, 2013 35.57 36.14 35.49 36.13 547,069 +0.84(+2.38%)
Jul 03, 2013 35.28 35.42 35.01 35.29 252,581 -0.04(-0.12%)
Jul 02, 2013 35.22 35.51 35.11 35.33 2,308,840 +0.12(+0.35%)
Jul 01, 2013 34.84 35.77 34.36 35.21 4,541,574 +1.45(+4.29%)
Jun 28, 2013 33.96 34.06 33.65 33.76 1,538,179 +0.18(+0.55%)
Jun 26, 2013 33.06 33.72 33.02 33.57 1,094,836 +0.81(+2.46%)
Jun 25, 2013 33.50 33.50 32.46 32.77 874,108 -0.21(-0.63%)
Jun 24, 2013 32.72 33.29 32.10 32.98 697,778 -0.10(-0.31%)
Jun 21, 2013 32.80 33.36 32.35 33.08 2,499,759 +0.30(+0.91%)
Jun 20, 2013 33.55 33.56 32.57 32.78 2,695,114 -1.11(-3.28%)
Jun 19, 2013 34.52 34.62 33.87 33.89 1,128,839 -0.45(-1.31%)
Jun 18, 2013 34.09 34.53 33.80 34.34 730,410 +0.46(+1.36%)
Jun 17, 2013 34.30 34.61 33.76 33.88 760,911 -0.43(-1.25%)
Jun 14, 2013 34.76 34.76 34.20 34.31 469,821 -0.42(-1.20%)
Jun 13, 2013 34.41 34.94 34.15 34.73 996,259 +0.18(+0.52%)
Jun 12, 2013 35.59 35.75 34.55 34.55 1,300,389 -0.77(-2.17%)
Jun 11, 2013 35.32 35.75 34.72 35.32 517,838 -0.10(-0.29%)
Jun 10, 2013 35.92 35.94 35.13 35.42 1,036,861 -0.31(-0.88%)
Jun 07, 2013 35.21 35.78 35.19 35.74 575,073 +0.82(+2.35%)
Jun 06, 2013 34.08 34.92 33.92 34.92 1,002,318 +0.87(+2.55%)
Jun 05, 2013 34.71 35.21 33.78 34.05 1,766,237 -0.75(-2.15%)
Jun 04, 2013 35.55 35.75 34.57 34.80 996,831 -0.70(-1.97%)
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.