Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 117.25 117.28 115.32 115.87 170,455 -1.44(-1.23%)
Aug 29, 2013 116.22 118.34 115.99 117.31 243,608 +1.33(+1.15%)
Aug 28, 2013 114.63 116.20 114.34 115.98 721,562 +1.70(+1.49%)
Aug 27, 2013 117.32 117.68 114.16 114.28 338,430 -4.56(-3.83%)
Aug 26, 2013 116.51 119.66 116.43 118.83 372,967 +2.60(+2.24%)
Aug 23, 2013 116.69 116.80 115.15 116.23 55,955 -0.20(-0.18%)
Aug 22, 2013 115.84 116.62 115.53 116.43 85,157 +1.39(+1.21%)
Aug 21, 2013 113.69 116.62 113.69 115.04 487,438 +1.59(+1.40%)
Aug 20, 2013 111.56 114.07 111.56 113.45 157,175 +1.92(+1.73%)
Aug 19, 2013 111.73 112.86 111.45 111.53 307,578 -0.33(-0.30%)
Aug 16, 2013 112.46 113.33 111.81 111.86 416,573 -0.79(-0.70%)
Aug 15, 2013 114.80 114.80 112.32 112.64 359,233 -3.12(-2.69%)
Aug 14, 2013 115.76 116.96 115.76 115.76 102,083 +0.08(+0.07%)
Aug 13, 2013 116.54 116.54 114.85 115.69 147,119 -0.31(-0.27%)
Aug 12, 2013 116.31 116.31 115.23 116.00 244,930 -0.44(-0.38%)
Aug 09, 2013 116.39 117.55 115.72 116.43 80,377 -0.16(-0.13%)
Aug 08, 2013 118.01 118.53 116.34 116.59 415,539 -0.73(-0.62%)
Aug 07, 2013 118.48 118.50 116.15 117.32 321,063 -1.27(-1.07%)
Aug 06, 2013 121.42 121.42 118.22 118.59 198,451 -2.94(-2.42%)
Aug 05, 2013 121.20 121.88 120.97 121.53 154,736 +0.31(+0.26%)
Aug 02, 2013 120.94 121.68 120.47 121.21 205,069 +0.30(+0.25%)
Aug 01, 2013 120.16 121.04 119.20 120.91 404,583 +1.83(+1.53%)
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%)
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.