Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2013 30.96 31.19 30.76 31.07 753,729 +0.31(+1.01%)
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%)
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.