Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 39.31 39.51 38.40 38.90 1,405,455 -0.44(-1.13%)
Oct 30, 2013 40.88 40.96 39.12 39.35 1,538,736 -1.42(-3.47%)
Oct 29, 2013 40.91 40.91 40.23 40.76 322,870 +0.12(+0.29%)
Oct 28, 2013 41.10 41.17 40.34 40.64 536,205 -0.07(-0.16%)
Oct 25, 2013 41.23 41.23 40.34 40.71 838,408 -0.02(-0.05%)
Oct 24, 2013 40.39 40.92 40.24 40.73 471,793 +0.61(+1.52%)
Oct 23, 2013 39.72 40.16 39.38 40.12 433,188 +0.29(+0.72%)
Oct 22, 2013 39.56 39.98 38.86 39.83 1,621,186 +0.55(+1.39%)
Oct 21, 2013 40.19 40.37 39.10 39.29 2,094,977 -0.94(-2.35%)
Oct 18, 2013 41.11 41.28 39.84 40.23 1,120,917 -0.72(-1.76%)
Oct 17, 2013 40.59 41.02 40.11 40.95 1,019,626 +0.45(+1.10%)
Oct 16, 2013 39.23 40.56 39.23 40.51 1,377,388 +1.66(+4.27%)
Oct 15, 2013 39.08 39.54 38.73 38.85 957,511 -0.31(-0.79%)
Oct 14, 2013 38.44 39.23 38.17 39.16 1,817,514 +0.26(+0.66%)
Oct 11, 2013 39.10 39.25 38.47 38.90 1,075,690 -0.43(-1.09%)
Oct 10, 2013 38.73 39.45 38.55 39.33 1,344,457 +1.58(+4.17%)
Oct 09, 2013 39.27 39.29 37.01 37.76 4,298,214 -1.75(-4.43%)
Oct 08, 2013 42.01 42.01 39.43 39.51 2,281,912 -2.34(-5.59%)
Oct 07, 2013 42.68 42.69 41.83 41.85 1,179,083 -1.02(-2.39%)
Oct 04, 2013 42.76 43.20 42.73 42.87 675,035 +0.22(+0.51%)
Oct 03, 2013 43.10 43.26 42.18 42.65 679,207 -0.45(-1.04%)
Oct 02, 2013 43.01 43.27 42.83 43.10 485,377 +0.00(+0.01%)
Oct 01, 2013 42.48 43.10 42.29 43.10 734,959 +0.21(+0.49%)
Sep 27, 2013 42.71 43.29 42.51 42.89 586,954 +0.05(+0.11%)
Sep 26, 2013 42.09 43.01 42.09 42.84 554,711 +0.77(+1.82%)
Sep 25, 2013 42.49 42.53 42.06 42.08 498,399 -0.37(-0.86%)
Sep 24, 2013 42.41 42.79 42.12 42.45 291,545 +0.08(+0.19%)
Sep 23, 2013 42.66 42.66 41.85 42.37 413,903 -0.26(-0.60%)
Sep 20, 2013 42.95 43.06 42.45 42.62 636,424 -0.27(-0.63%)
Sep 19, 2013 42.89 42.97 42.49 42.89 571,826 +0.23(+0.53%)
Sep 18, 2013 42.49 42.88 42.00 42.66 480,724 +0.28(+0.66%)
Sep 17, 2013 41.99 42.44 41.76 42.38 615,286 +0.46(+1.09%)
Sep 16, 2013 42.33 42.25 41.78 41.93 705,099 -0.05(-0.12%)
Sep 13, 2013 41.89 41.98 41.48 41.98 880,908 +0.13(+0.32%)
Sep 12, 2013 41.99 42.26 41.67 41.84 842,968 -0.07(-0.16%)
Sep 11, 2013 42.44 42.44 41.60 41.91 1,018,027 -0.52(-1.22%)
Sep 10, 2013 42.82 42.82 42.08 42.43 1,202,694 -0.05(-0.12%)
Sep 09, 2013 41.43 42.47 41.43 42.47 837,696 +1.20(+2.90%)
Sep 06, 2013 41.29 41.54 40.34 41.28 389,411 +0.09(+0.21%)
Sep 05, 2013 41.22 41.42 40.95 41.19 314,363 +0.25(+0.62%)
Sep 04, 2013 40.12 40.99 39.81 40.94 552,310 +1.02(+2.55%)
Sep 03, 2013 39.81 39.94 39.37 39.92 544,716 +0.93(+2.40%)
Aug 30, 2013 39.44 39.45 38.79 38.98 506,678 -0.48(-1.23%)
Aug 29, 2013 39.10 39.81 39.02 39.46 724,126 +0.45(+1.15%)
Aug 28, 2013 38.56 39.09 38.47 39.02 2,144,844 +0.57(+1.49%)
Aug 27, 2013 39.47 39.59 38.41 38.44 1,005,985 -1.53(-3.83%)
Aug 26, 2013 39.20 40.26 39.17 39.98 1,108,646 +0.88(+2.24%)
Aug 23, 2013 39.26 39.29 38.74 39.10 166,327 -0.07(-0.18%)
Aug 22, 2013 38.97 39.23 38.87 39.17 253,130 +0.47(+1.21%)
Aug 21, 2013 38.25 39.23 38.25 38.70 1,448,910 +0.54(+1.40%)
Aug 20, 2013 37.53 38.38 37.53 38.17 467,204 +0.65(+1.72%)
Aug 19, 2013 37.59 37.97 37.49 37.52 914,278 -0.11(-0.30%)
Aug 16, 2013 37.83 38.13 37.61 37.63 1,238,266 -0.26(-0.70%)
Aug 15, 2013 38.62 38.62 37.79 37.90 1,067,820 -1.05(-2.69%)
Aug 14, 2013 38.94 39.35 38.94 38.94 303,443 +0.03(+0.07%)
Aug 13, 2013 39.21 39.21 38.64 38.92 437,313 -0.10(-0.27%)
Aug 12, 2013 39.13 39.13 38.76 39.02 728,054 -0.15(-0.38%)
Aug 09, 2013 39.16 39.55 38.93 39.17 238,922 -0.05(-0.13%)
Aug 08, 2013 39.70 39.88 39.14 39.22 1,235,191 -0.25(-0.62%)
Aug 07, 2013 39.86 39.87 39.08 39.47 954,360 -0.43(-1.07%)
Aug 06, 2013 40.85 40.85 39.77 39.90 589,898 -0.99(-2.41%)
Aug 05, 2013 40.78 41.00 40.70 40.88 459,953 +0.10(+0.26%)
Aug 02, 2013 40.69 40.94 40.53 40.78 609,567 +0.10(+0.25%)
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.