Skip to main content

S&P Biotech SPDR (NY: XBI )

77.22 +2.16 (+2.88%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 113.06 113.53 111.06 111.06 238,849 -1.92(-1.70%)
May 30, 2013 111.79 113.38 111.58 112.98 152,395 +1.53(+1.37%)
May 29, 2013 111.86 112.26 110.38 111.45 231,906 -0.84(-0.75%)
May 28, 2013 111.42 112.95 111.07 112.29 226,910 +2.08(+1.89%)
May 24, 2013 110.01 110.34 109.00 110.21 73,049 -0.16(-0.14%)
May 23, 2013 107.64 110.62 105.72 110.37 342,490 +1.35(+1.24%)
May 22, 2013 110.41 112.69 108.03 109.02 209,006 -0.74(-0.67%)
May 21, 2013 108.87 110.22 108.55 109.76 141,106 +1.07(+0.98%)
May 20, 2013 110.06 110.55 108.57 108.69 104,637 -1.34(-1.22%)
May 17, 2013 109.86 110.03 108.60 110.03 106,432 +1.07(+0.98%)
May 16, 2013 110.32 110.36 107.34 108.96 181,930 -1.15(-1.04%)
May 15, 2013 111.81 112.09 109.41 110.11 98,283 +0.47(+0.43%)
May 13, 2013 107.36 109.84 107.21 109.64 177,665 +2.56(+2.39%)
May 10, 2013 104.29 107.14 104.02 107.08 255,429 +3.06(+2.94%)
May 09, 2013 104.65 105.17 103.86 104.02 116,491 -0.32(-0.31%)
May 08, 2013 104.73 104.90 103.50 104.34 213,078 +0.10(+0.10%)
May 07, 2013 105.70 105.95 104.03 104.24 104,947 -0.88(-0.84%)
May 06, 2013 105.27 105.36 104.01 105.12 160,117 +0.14(+0.13%)
May 03, 2013 105.69 106.37 104.97 104.98 210,004 +0.35(+0.33%)
May 02, 2013 103.90 105.25 103.82 104.63 211,126 +1.50(+1.45%)
May 01, 2013 105.68 105.81 103.13 103.13 281,043 -2.68(-2.53%)
Apr 30, 2013 106.73 106.74 105.04 105.81 307,486 -0.91(-0.85%)
Apr 29, 2013 106.65 107.27 106.20 106.72 178,038 +0.58(+0.55%)
Apr 26, 2013 106.25 106.27 105.66 106.14 103,731 +0.03(+0.03%)
Apr 25, 2013 105.71 106.47 104.91 106.11 300,174 +1.54(+1.47%)
Apr 24, 2013 106.54 106.77 104.48 104.57 440,726 -2.66(-2.48%)
Apr 23, 2013 106.99 108.59 106.11 107.23 426,743 +0.71(+0.67%)
Apr 22, 2013 106.60 106.82 105.38 106.52 237,512 +0.64(+0.60%)
Apr 19, 2013 102.81 105.94 102.76 105.88 315,463 +4.66(+4.60%)
Apr 18, 2013 102.50 102.66 100.11 101.22 270,896 -0.96(-0.94%)
Apr 17, 2013 101.62 102.49 99.58 102.18 534,855 +0.39(+0.38%)
Apr 16, 2013 101.01 101.88 99.51 101.79 468,304 +1.70(+1.70%)
Apr 15, 2013 102.68 102.81 99.66 100.09 263,391 -2.81(-2.73%)
Apr 12, 2013 101.92 102.90 101.65 102.90 308,105 +0.50(+0.49%)
Apr 11, 2013 101.30 103.04 101.30 102.40 268,493 +1.14(+1.13%)
Apr 10, 2013 99.00 101.42 99.00 101.26 436,831 +2.35(+2.38%)
Apr 09, 2013 98.42 99.55 97.88 98.91 43,479 +0.79(+0.81%)
Apr 08, 2013 97.18 98.26 96.87 98.12 120,656 +0.22(+0.22%)
Apr 05, 2013 96.47 97.99 96.03 97.90 172,887 +0.01(+0.01%)
Apr 04, 2013 97.83 98.09 96.64 97.89 360,074 +0.72(+0.74%)
Apr 03, 2013 100.33 100.33 96.44 97.17 371,018 -2.49(-2.50%)
Apr 02, 2013 98.72 100.29 98.72 99.66 164,646 +1.14(+1.16%)
Apr 01, 2013 100.27 100.39 97.99 98.52 111,225 -1.36(-1.36%)
Mar 28, 2013 99.34 100.41 99.27 99.88 120,716 +1.04(+1.05%)
Mar 27, 2013 97.73 98.88 96.50 98.84 117,108 +1.15(+1.18%)
Mar 26, 2013 98.00 98.32 97.12 97.69 163,703 -0.32(-0.33%)
Mar 25, 2013 99.26 99.28 97.25 98.01 188,756 -0.63(-0.64%)
Mar 22, 2013 98.39 98.72 97.75 98.64 158,665 +0.76(+0.78%)
Mar 21, 2013 98.80 99.17 97.53 97.88 108,330 -1.02(-1.03%)
Mar 20, 2013 98.74 99.46 98.74 98.90 88,811 +0.60(+0.61%)
Mar 19, 2013 99.62 99.96 97.57 98.30 177,692 -0.69(-0.70%)
Mar 18, 2013 98.51 99.68 97.98 98.99 98,955 -0.92(-0.92%)
Mar 15, 2013 100.60 100.73 99.61 99.91 230,358 -0.62(-0.62%)
Mar 14, 2013 99.84 100.53 99.42 100.53 68,013 +1.17(+1.18%)
Mar 13, 2013 99.68 99.92 99.03 99.36 324,107 -1.29(-1.28%)
Mar 12, 2013 100.27 100.65 99.72 100.65 226,916 +0.37(+0.37%)
Mar 11, 2013 99.62 100.33 99.62 100.28 201,811 +0.13(+0.13%)
Mar 08, 2013 99.84 100.33 98.43 100.15 616,454 +0.68(+0.68%)
Mar 07, 2013 98.84 99.50 98.48 99.47 707,698 +0.68(+0.69%)
Mar 06, 2013 98.23 98.96 98.20 98.79 318,942 +0.87(+0.89%)
Mar 05, 2013 97.14 98.50 97.12 97.92 398,747 +1.19(+1.23%)
Mar 04, 2013 94.69 96.73 94.69 96.73 200,699 +1.70(+1.79%)
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.