Skip to main content

S&P Biotech SPDR (NY: XBI )

92.30 +3.59 (+4.05%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 121.45 123.29 121.45 122.57 122,500 +1.69(+1.40%)
Jul 30, 2013 120.15 121.19 119.59 120.88 227,011 +1.65(+1.38%)
Jul 29, 2013 120.63 121.00 118.84 119.23 142,779 -1.53(-1.27%)
Jul 26, 2013 120.12 120.96 118.92 120.76 229,127 +0.14(+0.12%)
Jul 25, 2013 118.16 120.67 116.60 120.62 243,017 +2.76(+2.34%)
Jul 24, 2013 119.56 119.85 117.42 117.86 213,431 -1.18(-0.99%)
Jul 23, 2013 121.49 121.55 118.85 119.04 108,980 -1.80(-1.49%)
Jul 22, 2013 120.82 121.32 120.00 120.84 149,610 +0.25(+0.21%)
Jul 19, 2013 118.95 121.11 118.63 120.59 380,827 +1.77(+1.49%)
Jul 18, 2013 119.79 119.79 118.60 118.82 122,871 -0.50(-0.42%)
Jul 17, 2013 118.70 119.77 118.50 119.32 103,210 +0.90(+0.76%)
Jul 16, 2013 120.72 120.73 118.12 118.42 266,235 -2.01(-1.67%)
Jul 15, 2013 120.00 120.62 118.50 120.43 231,879 +0.90(+0.75%)
Jul 12, 2013 116.31 120.04 115.97 119.53 744,164 +3.49(+3.01%)
Jul 11, 2013 115.35 116.07 114.85 116.04 285,489 +2.54(+2.24%)
Jul 10, 2013 111.47 113.63 111.47 113.50 212,668 +1.74(+1.56%)
Jul 09, 2013 112.12 112.08 110.74 111.76 211,271 +0.14(+0.13%)
Jul 08, 2013 112.25 112.58 110.98 111.62 153,526 +0.05(+0.04%)
Jul 05, 2013 109.86 111.60 109.62 111.57 177,139 +2.59(+2.38%)
Jul 03, 2013 108.95 109.39 108.12 108.98 81,785 -0.13(-0.12%)
Jul 02, 2013 108.78 109.66 108.44 109.11 747,594 +0.38(+0.35%)
Jul 01, 2013 107.60 110.48 106.11 108.73 1,470,545 +4.47(+4.29%)
Jun 28, 2013 104.88 105.20 103.93 104.26 498,057 +0.57(+0.55%)
Jun 26, 2013 102.09 104.15 101.99 103.69 354,504 +2.49(+2.46%)
Jun 25, 2013 103.45 103.45 100.26 101.20 283,033 -0.64(-0.63%)
Jun 24, 2013 101.06 102.80 99.14 101.84 225,938 -0.32(-0.31%)
Jun 21, 2013 101.29 103.03 99.92 102.16 809,413 +0.87(+0.86%)
Jun 20, 2013 103.68 103.69 100.64 101.29 872,224 -3.44(-3.28%)
Jun 19, 2013 106.65 106.96 104.66 104.73 365,328 -1.39(-1.31%)
Jun 18, 2013 105.33 106.71 104.45 106.12 236,384 +1.42(+1.36%)
Jun 17, 2013 106.00 106.95 104.32 104.70 246,255 -1.33(-1.25%)
Jun 14, 2013 107.40 107.40 105.68 106.03 152,049 -1.29(-1.20%)
Jun 13, 2013 106.34 107.95 105.52 107.32 322,421 +0.55(+0.52%)
Jun 12, 2013 109.98 110.45 106.75 106.77 420,847 -2.37(-2.17%)
Jun 11, 2013 109.15 110.47 107.27 109.14 167,589 -0.32(-0.29%)
Jun 10, 2013 111.00 111.05 108.56 109.46 335,561 -0.97(-0.88%)
Jun 07, 2013 108.80 110.57 108.75 110.43 186,112 +2.54(+2.35%)
Jun 06, 2013 105.32 107.89 104.81 107.89 324,382 +2.68(+2.55%)
Jun 05, 2013 107.25 108.80 104.38 105.21 571,610 -2.31(-2.15%)
Jun 04, 2013 109.86 110.48 106.83 107.52 322,606 -2.16(-1.97%)
Jun 03, 2013 111.59 111.69 106.46 109.68 573,712 -1.38(-1.24%)
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%)
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.