Skip to main content

S&P Biotech SPDR (NY: XBI )

95.38 +0.47 (+0.50%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 42.09 42.55 42.04 42.28 862,344 +0.38(+0.90%)
Nov 27, 2013 41.88 41.98 41.45 41.90 1,327,966 +0.25(+0.61%)
Nov 26, 2013 41.34 41.78 41.20 41.65 718,918 +0.49(+1.19%)
Nov 25, 2013 41.03 41.51 40.66 41.16 511,910 +0.38(+0.93%)
Nov 22, 2013 40.50 40.88 40.24 40.78 857,632 +0.91(+2.29%)
Nov 21, 2013 39.18 39.98 39.18 39.87 744,043 +0.85(+2.17%)
Nov 20, 2013 38.91 39.50 38.61 39.02 745,855 +0.36(+0.93%)
Nov 19, 2013 38.56 39.04 38.17 38.66 1,094,496 +0.09(+0.23%)
Nov 18, 2013 39.70 39.87 38.47 38.57 1,058,393 -0.97(-2.46%)
Nov 15, 2013 38.86 39.57 38.85 39.55 393,201 +0.68(+1.76%)
Nov 14, 2013 39.05 39.10 38.57 38.86 879,541 +0.32(+0.82%)
Nov 12, 2013 38.49 38.58 37.83 38.54 1,558,075 -0.45(-1.16%)
Nov 11, 2013 38.63 39.05 38.36 39.00 336,509 +0.47(+1.21%)
Nov 08, 2013 37.35 38.87 37.35 38.53 1,774,595 +1.52(+4.11%)
Nov 07, 2013 37.80 38.43 36.98 37.01 1,395,235 -0.71(-1.87%)
Nov 06, 2013 39.30 39.38 37.64 37.72 2,084,287 -1.46(-3.72%)
Nov 05, 2013 39.32 39.32 38.53 39.18 518,505 +0.06(+0.16%)
Nov 04, 2013 38.93 39.24 38.83 39.11 649,821 +0.36(+0.92%)
Nov 01, 2013 38.83 39.04 38.34 38.76 736,861 +0.20(+0.53%)
Oct 31, 2013 38.96 39.16 38.06 38.55 1,418,099 -0.44(-1.13%)
Oct 30, 2013 40.51 40.60 38.77 38.99 1,552,578 -1.40(-3.47%)
Oct 29, 2013 40.55 40.55 39.87 40.40 325,775 +0.12(+0.29%)
Oct 28, 2013 40.74 40.80 39.98 40.28 541,029 -0.06(-0.16%)
Oct 25, 2013 40.86 40.86 39.98 40.35 845,950 -0.02(-0.05%)
Oct 24, 2013 40.03 40.56 39.89 40.37 476,038 +0.60(+1.52%)
Oct 23, 2013 39.36 39.80 39.02 39.76 437,085 +0.29(+0.72%)
Oct 22, 2013 39.21 39.62 38.51 39.48 1,635,770 +0.54(+1.39%)
Oct 21, 2013 39.83 40.01 38.75 38.94 2,113,823 -0.94(-2.35%)
Oct 18, 2013 40.75 40.91 39.48 39.87 1,131,001 -0.71(-1.76%)
Oct 17, 2013 40.23 40.65 39.75 40.59 1,028,798 +0.44(+1.10%)
Oct 16, 2013 38.88 40.19 38.88 40.15 1,389,779 +1.64(+4.27%)
Oct 15, 2013 38.74 39.19 38.39 38.50 966,125 -0.31(-0.79%)
Oct 14, 2013 38.10 38.88 37.83 38.81 1,833,864 +0.25(+0.66%)
Oct 11, 2013 38.76 38.90 38.12 38.56 1,085,367 -0.42(-1.09%)
Oct 10, 2013 38.38 39.10 38.21 38.98 1,356,552 +1.56(+4.17%)
Oct 09, 2013 38.92 38.94 36.68 37.42 4,336,881 -1.73(-4.43%)
Oct 08, 2013 41.63 41.63 39.08 39.15 2,302,440 -2.32(-5.59%)
Oct 07, 2013 42.30 42.31 41.46 41.47 1,189,690 -1.01(-2.39%)
Oct 04, 2013 42.38 42.82 42.35 42.49 681,107 +0.21(+0.51%)
Oct 03, 2013 42.72 42.88 41.80 42.27 685,317 -0.44(-1.04%)
Oct 02, 2013 42.63 42.88 42.45 42.72 489,744 +0.00(+0.01%)
Oct 01, 2013 42.10 42.71 41.91 42.71 741,571 +0.21(+0.49%)
Sep 27, 2013 42.33 42.91 42.13 42.51 592,234 +0.05(+0.11%)
Sep 26, 2013 41.72 42.63 41.72 42.46 559,701 +0.76(+1.82%)
Sep 25, 2013 42.11 42.15 41.68 41.70 502,882 -0.36(-0.86%)
Sep 24, 2013 42.03 42.41 41.74 42.07 294,168 +0.08(+0.19%)
Sep 23, 2013 42.28 42.28 41.47 41.99 417,626 -0.25(-0.60%)
Sep 20, 2013 42.57 42.68 42.07 42.24 642,149 -0.25(-0.58%)
Sep 19, 2013 42.49 42.57 42.09 42.49 577,227 +0.22(+0.53%)
Sep 18, 2013 42.09 42.48 41.61 42.27 485,264 +0.28(+0.66%)
Sep 17, 2013 41.60 42.05 41.37 41.99 621,097 +0.45(+1.09%)
Sep 16, 2013 41.94 41.85 41.39 41.53 711,759 -0.05(-0.12%)
Sep 13, 2013 41.49 41.59 41.09 41.59 889,228 +0.13(+0.32%)
Sep 12, 2013 41.60 41.86 41.28 41.45 850,929 -0.06(-0.16%)
Sep 11, 2013 42.05 42.05 41.21 41.52 1,027,642 -0.51(-1.22%)
Sep 10, 2013 42.42 42.42 41.69 42.03 1,214,053 -0.05(-0.12%)
Sep 09, 2013 41.04 42.08 41.04 42.08 845,608 +1.19(+2.90%)
Sep 06, 2013 40.90 41.15 39.96 40.89 393,089 +0.09(+0.21%)
Sep 05, 2013 40.84 41.03 40.56 40.80 317,332 +0.25(+0.62%)
Sep 04, 2013 39.75 40.60 39.44 40.55 557,526 +1.01(+2.56%)
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.