Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 34.54 34.54 33.99 34.24 950,111 -0.29(-0.85%)
Apr 29, 2013 34.52 34.72 34.37 34.54 550,125 +0.19(+0.55%)
Apr 26, 2013 34.39 34.39 34.19 34.35 320,521 +0.01(+0.03%)
Apr 25, 2013 34.21 34.46 33.95 34.34 927,517 +0.50(+1.47%)
Apr 24, 2013 34.48 34.55 33.81 33.84 1,361,814 -0.86(-2.48%)
Apr 23, 2013 34.63 35.14 34.34 34.70 1,318,607 +0.23(+0.67%)
Apr 22, 2013 34.50 34.57 34.10 34.47 733,896 +0.21(+0.60%)
Apr 19, 2013 33.27 34.29 33.26 34.27 974,759 +1.51(+4.60%)
Apr 18, 2013 33.17 33.22 32.40 32.76 837,050 -0.31(-0.94%)
Apr 17, 2013 32.89 33.17 32.23 33.07 1,652,666 +0.13(+0.38%)
Apr 16, 2013 32.69 32.97 32.20 32.94 1,447,028 +0.55(+1.70%)
Apr 15, 2013 33.23 33.27 32.25 32.39 813,860 -0.91(-2.73%)
Apr 12, 2013 32.98 33.30 32.90 33.30 952,024 +0.16(+0.49%)
Apr 11, 2013 32.78 33.35 32.78 33.14 829,625 +0.37(+1.13%)
Apr 10, 2013 32.04 32.82 32.04 32.77 1,349,778 +0.76(+2.38%)
Apr 09, 2013 31.85 32.22 31.68 32.01 134,347 +0.26(+0.81%)
Apr 08, 2013 31.45 31.80 31.35 31.75 372,819 +0.07(+0.22%)
Apr 05, 2013 31.22 31.71 31.08 31.68 534,209 +0.00(+0.01%)
Apr 04, 2013 31.66 31.74 31.28 31.68 1,112,604 +0.23(+0.74%)
Apr 03, 2013 32.47 32.47 31.21 31.45 1,146,421 -0.81(-2.50%)
Apr 02, 2013 31.95 32.46 31.95 32.25 508,745 +0.37(+1.16%)
Apr 01, 2013 32.45 32.49 31.71 31.88 343,677 -0.44(-1.36%)
Mar 28, 2013 32.15 32.50 32.13 32.32 373,004 +0.34(+1.05%)
Mar 27, 2013 31.63 32.00 31.23 31.99 361,855 +0.37(+1.18%)
Mar 26, 2013 31.72 31.82 31.43 31.62 505,831 -0.10(-0.33%)
Mar 25, 2013 32.12 32.13 31.47 31.72 583,243 -0.20(-0.64%)
Mar 22, 2013 31.84 31.95 31.64 31.92 490,264 +0.25(+0.78%)
Mar 21, 2013 31.97 32.09 31.56 31.68 334,732 -0.33(-1.03%)
Mar 20, 2013 31.96 32.19 31.96 32.01 274,420 +0.19(+0.61%)
Mar 19, 2013 32.24 32.35 31.58 31.81 549,056 -0.22(-0.70%)
Mar 18, 2013 31.88 32.26 31.71 32.04 305,764 -0.30(-0.92%)
Mar 15, 2013 32.56 32.60 32.24 32.33 711,791 -0.19(-0.57%)
Mar 14, 2013 32.30 32.52 32.16 32.52 210,247 +0.38(+1.18%)
Mar 13, 2013 32.25 32.32 32.03 32.14 1,001,907 -0.42(-1.28%)
Mar 12, 2013 32.44 32.56 32.26 32.56 701,462 +0.12(+0.37%)
Mar 11, 2013 32.23 32.46 32.23 32.44 623,855 +0.04(+0.13%)
Mar 08, 2013 32.30 32.46 31.84 32.40 1,905,635 +0.22(+0.68%)
Mar 07, 2013 31.97 32.19 31.86 32.18 2,187,697 +0.22(+0.69%)
Mar 06, 2013 31.78 32.01 31.77 31.96 985,941 +0.28(+0.89%)
Mar 05, 2013 31.42 31.86 31.42 31.68 1,232,641 +0.38(+1.23%)
Mar 04, 2013 30.63 31.29 30.63 31.29 620,418 +0.55(+1.79%)
Mar 01, 2013 30.28 30.80 30.05 30.74 501,746 +0.35(+1.15%)
Feb 28, 2013 30.29 30.53 30.21 30.39 235,991 +0.22(+0.74%)
Feb 27, 2013 29.76 30.35 29.75 30.17 625,936 +0.42(+1.41%)
Feb 26, 2013 29.89 29.99 29.49 29.75 414,022 -1.16(-3.77%)
Feb 22, 2013 30.58 30.93 30.58 30.91 186,484 +0.43(+1.40%)
Feb 21, 2013 30.81 30.83 30.29 30.49 587,100 -0.39(-1.27%)
Feb 20, 2013 31.15 31.33 30.86 30.88 312,872 -0.27(-0.85%)
Feb 19, 2013 30.89 31.16 30.80 31.14 541,707 +0.26(+0.85%)
Feb 15, 2013 30.86 30.98 30.72 30.88 688,324 +0.11(+0.35%)
Feb 14, 2013 30.76 30.91 30.57 30.77 1,115,830 -0.07(-0.23%)
Feb 13, 2013 30.80 31.02 30.69 30.84 530,613 +0.16(+0.51%)
Feb 12, 2013 30.94 30.98 30.67 30.69 596,701 -0.15(-0.47%)
Feb 11, 2013 31.10 31.31 30.82 30.84 870,181 -0.21(-0.67%)
Feb 08, 2013 30.93 31.19 30.84 31.04 589,675 +0.22(+0.71%)
Feb 07, 2013 31.26 31.30 30.60 30.82 701,814 -0.34(-1.08%)
Feb 06, 2013 31.23 31.37 30.92 31.16 446,947 +0.38(+1.24%)
Feb 04, 2013 30.93 31.06 30.70 30.78 579,260 -0.29(-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.