Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 102.62 102.75 100.15 100.15 289,412 -2.60(-2.53%)
Apr 30, 2013 103.64 103.65 102.00 102.75 316,643 -0.88(-0.85%)
Apr 29, 2013 103.57 104.17 103.13 103.63 183,340 +0.56(+0.55%)
Apr 26, 2013 103.18 103.19 102.60 103.07 106,820 +0.03(+0.03%)
Apr 25, 2013 102.65 103.39 101.88 103.04 309,113 +1.49(+1.47%)
Apr 24, 2013 103.46 103.68 101.46 101.55 453,851 -2.58(-2.48%)
Apr 23, 2013 103.90 105.45 103.04 104.13 439,451 +0.69(+0.67%)
Apr 22, 2013 103.52 103.73 102.33 103.44 244,585 +0.62(+0.60%)
Apr 19, 2013 99.84 102.88 99.79 102.82 324,857 +4.53(+4.60%)
Apr 18, 2013 99.54 99.69 97.22 98.29 278,963 -0.93(-0.94%)
Apr 17, 2013 98.68 99.53 96.70 99.22 550,783 +0.38(+0.38%)
Apr 16, 2013 98.09 98.93 96.63 98.85 482,250 +1.65(+1.70%)
Apr 15, 2013 99.71 99.84 96.78 97.20 271,234 -2.73(-2.73%)
Apr 12, 2013 98.97 99.92 98.71 99.92 317,280 +0.49(+0.49%)
Apr 11, 2013 98.37 100.06 98.37 99.44 276,488 +1.11(+1.13%)
Apr 10, 2013 96.14 98.49 96.14 98.33 449,840 +2.28(+2.38%)
Apr 09, 2013 95.57 96.67 95.05 96.05 44,773 +0.77(+0.81%)
Apr 08, 2013 94.37 95.42 94.06 95.28 124,249 +0.21(+0.22%)
Apr 05, 2013 93.68 95.16 93.25 95.07 178,035 +0.01(+0.01%)
Apr 04, 2013 95.00 95.25 93.85 95.06 370,797 +0.70(+0.74%)
Apr 03, 2013 97.43 97.43 93.65 94.36 382,067 -2.42(-2.50%)
Apr 02, 2013 95.87 97.39 95.87 96.78 169,549 +1.11(+1.16%)
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.