Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 30.66 30.87 30.47 30.76 917,098 +0.21(+0.68%)
Jan 30, 2013 31.01 31.12 30.45 30.55 294,834 -0.47(-1.50%)
Jan 29, 2013 31.07 31.08 30.73 31.02 170,166 +0.02(+0.05%)
Jan 28, 2013 31.27 31.31 30.97 31.00 791,369 -0.17(-0.54%)
Jan 25, 2013 30.92 31.19 30.78 31.17 294,197 +0.40(+1.29%)
Jan 24, 2013 30.62 31.12 30.58 30.77 920,563 +0.09(+0.31%)
Jan 23, 2013 31.04 31.04 30.65 30.68 504,454 -0.33(-1.07%)
Jan 22, 2013 30.87 31.07 30.73 31.01 530,634 +0.05(+0.16%)
Jan 18, 2013 31.05 31.05 30.73 30.96 274,320 +0.01(+0.04%)
Jan 17, 2013 31.17 31.20 30.83 30.95 249,933 -0.05(-0.15%)
Jan 16, 2013 31.37 31.44 30.99 31.00 741,550 -0.38(-1.20%)
Jan 15, 2013 31.00 31.47 30.88 31.37 871,059 +0.24(+0.76%)
Jan 14, 2013 30.99 31.19 30.86 31.14 1,046,221 +0.24(+0.77%)
Jan 11, 2013 31.01 31.10 30.62 30.90 345,142 -0.02(-0.05%)
Jan 10, 2013 31.05 31.21 30.57 30.91 1,892,760 +0.03(+0.08%)
Jan 09, 2013 30.62 30.92 30.46 30.89 710,893 +0.41(+1.35%)
Jan 08, 2013 30.11 30.48 30.11 30.48 282,274 +0.26(+0.86%)
Jan 07, 2013 29.99 30.22 29.76 30.22 293,938 +0.29(+0.97%)
Jan 04, 2013 29.63 30.12 29.56 29.93 825,132 +0.29(+0.98%)
Jan 03, 2013 29.40 29.82 29.27 29.63 364,672 +0.12(+0.41%)
Jan 02, 2013 29.26 29.52 28.44 29.52 747,204 +1.08(+3.79%)
Dec 31, 2012 27.94 28.50 27.81 28.44 377,721 +0.49(+1.77%)
Dec 28, 2012 28.24 28.33 27.94 27.94 187,743 -0.38(-1.32%)
Dec 27, 2012 28.45 28.74 27.88 28.32 432,106 -0.03(-0.09%)
Dec 26, 2012 28.62 28.64 28.24 28.34 424,275 -0.22(-0.77%)
Dec 24, 2012 28.54 28.58 28.41 28.56 148,134 -0.07(-0.24%)
Dec 21, 2012 28.40 28.77 28.27 28.63 211,249 -0.17(-0.60%)
Dec 20, 2012 28.96 29.00 28.73 28.80 414,991 -0.08(-0.28%)
Dec 19, 2012 29.26 29.26 28.80 28.89 174,882 -0.38(-1.29%)
Dec 18, 2012 28.97 29.26 28.89 29.26 361,983 +0.40(+1.40%)
Dec 17, 2012 28.62 28.86 28.60 28.86 346,489 +0.27(+0.94%)
Dec 14, 2012 28.75 28.97 28.53 28.59 419,199 -0.22(-0.76%)
Dec 13, 2012 29.07 29.17 28.72 28.81 332,687 -0.33(-1.12%)
Dec 12, 2012 29.24 29.32 29.05 29.14 443,510 -0.08(-0.28%)
Dec 11, 2012 28.77 29.30 28.77 29.22 366,583 +0.56(+1.95%)
Dec 10, 2012 28.30 28.77 28.30 28.66 478,497 +0.49(+1.73%)
Dec 07, 2012 28.43 28.43 28.13 28.17 680,298 -0.12(-0.42%)
Dec 06, 2012 28.28 28.55 28.21 28.29 226,716 -0.05(-0.19%)
Dec 05, 2012 28.49 28.49 28.04 28.35 721,773 -0.05(-0.18%)
Dec 04, 2012 28.61 28.61 28.21 28.40 375,184 -0.29(-1.00%)
Nov 30, 2012 28.96 28.96 28.49 28.69 627,342 -0.17(-0.59%)
Nov 29, 2012 28.60 28.87 28.58 28.86 453,516 +0.40(+1.39%)
Nov 28, 2012 28.29 28.48 27.74 28.46 702,831 +0.15(+0.54%)
Nov 27, 2012 28.46 28.64 28.27 28.31 900,670 -0.14(-0.49%)
Nov 26, 2012 28.59 28.59 28.18 28.45 578,234 -0.15(-0.54%)
Nov 23, 2012 28.32 28.60 28.31 28.60 295,990 +0.36(+1.27%)
Nov 21, 2012 28.21 28.30 28.05 28.24 407,417 +0.09(+0.31%)
Nov 20, 2012 27.58 28.17 27.58 28.16 657,369 +0.51(+1.84%)
Nov 19, 2012 27.61 27.87 27.26 27.65 879,333 +0.44(+1.60%)
Nov 16, 2012 26.62 27.30 26.47 27.21 970,377 +0.83(+3.16%)
Nov 15, 2012 27.07 27.07 26.26 26.38 2,132,922 -0.69(-2.55%)
Nov 14, 2012 27.84 27.93 26.98 27.07 505,190 -0.74(-2.65%)
Nov 13, 2012 27.61 27.96 27.51 27.80 412,191 +0.13(+0.47%)
Nov 12, 2012 27.65 27.88 27.53 27.67 645,993 +0.42(+1.53%)
Nov 09, 2012 26.44 27.45 26.39 27.26 767,606 +0.58(+2.19%)
Nov 08, 2012 26.96 26.97 26.52 26.67 774,388 -0.22(-0.83%)
Nov 07, 2012 27.23 27.34 26.70 26.90 794,966 -0.69(-2.49%)
Nov 06, 2012 27.67 27.73 27.50 27.58 405,400 -0.00(-0.01%)
Nov 05, 2012 27.03 27.64 27.03 27.59 511,538 +0.63(+2.32%)
Nov 02, 2012 27.59 28.22 26.95 26.96 438,131 -0.59(-2.13%)
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.