Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 33.96 34.06 33.65 33.76 1,538,179 +0.18(+0.55%)
Jun 26, 2013 33.06 33.72 33.02 33.57 1,094,836 +0.81(+2.46%)
Jun 25, 2013 33.50 33.50 32.46 32.77 874,108 -0.21(-0.63%)
Jun 24, 2013 32.72 33.29 32.10 32.98 697,778 -0.10(-0.31%)
Jun 21, 2013 32.80 33.36 32.35 33.08 2,499,759 +0.30(+0.91%)
Jun 20, 2013 33.55 33.56 32.57 32.78 2,695,114 -1.11(-3.28%)
Jun 19, 2013 34.52 34.62 33.87 33.89 1,128,839 -0.45(-1.31%)
Jun 18, 2013 34.09 34.53 33.80 34.34 730,410 +0.46(+1.36%)
Jun 17, 2013 34.30 34.61 33.76 33.88 760,911 -0.43(-1.25%)
Jun 14, 2013 34.76 34.76 34.20 34.31 469,821 -0.42(-1.20%)
Jun 13, 2013 34.41 34.94 34.15 34.73 996,259 +0.18(+0.52%)
Jun 12, 2013 35.59 35.75 34.55 34.55 1,300,389 -0.77(-2.17%)
Jun 11, 2013 35.32 35.75 34.72 35.32 517,838 -0.10(-0.29%)
Jun 10, 2013 35.92 35.94 35.13 35.42 1,036,861 -0.31(-0.88%)
Jun 07, 2013 35.21 35.78 35.19 35.74 575,073 +0.82(+2.35%)
Jun 06, 2013 34.08 34.92 33.92 34.92 1,002,318 +0.87(+2.55%)
Jun 05, 2013 34.71 35.21 33.78 34.05 1,766,237 -0.75(-2.15%)
Jun 04, 2013 35.55 35.75 34.57 34.80 996,831 -0.70(-1.97%)
Jun 03, 2013 36.11 36.15 34.45 35.50 1,772,732 -0.45(-1.24%)
May 31, 2013 36.59 36.74 35.94 35.94 738,027 -0.62(-1.70%)
May 30, 2013 36.18 36.69 36.11 36.56 470,890 +0.50(+1.37%)
May 29, 2013 36.20 36.33 35.72 36.07 716,574 -0.27(-0.75%)
May 28, 2013 36.06 36.55 35.95 36.34 701,136 +0.67(+1.89%)
May 24, 2013 35.60 35.71 35.28 35.67 225,716 -0.05(-0.15%)
May 23, 2013 34.84 35.80 34.21 35.72 1,058,271 +0.44(+1.24%)
May 22, 2013 35.73 36.47 34.96 35.28 645,814 -0.24(-0.67%)
May 21, 2013 35.23 35.67 35.13 35.52 436,008 +0.35(+0.98%)
May 20, 2013 35.62 35.78 35.14 35.18 323,321 -0.43(-1.22%)
May 17, 2013 35.55 35.61 35.15 35.61 328,867 +0.35(+0.98%)
May 16, 2013 35.70 35.72 34.74 35.26 562,151 -0.37(-1.04%)
May 15, 2013 36.19 36.28 35.41 35.64 303,687 +0.15(+0.43%)
May 13, 2013 34.75 35.55 34.70 35.48 548,973 +0.83(+2.39%)
May 10, 2013 33.75 34.67 33.66 34.65 789,258 +0.99(+2.94%)
May 09, 2013 33.87 34.04 33.61 33.66 359,949 -0.10(-0.31%)
May 08, 2013 33.89 33.95 33.50 33.77 658,396 +0.03(+0.10%)
May 07, 2013 34.21 34.29 33.67 33.74 324,279 -0.28(-0.84%)
May 06, 2013 34.07 34.10 33.66 34.02 494,750 +0.05(+0.13%)
May 03, 2013 34.20 34.42 33.97 33.97 648,898 +0.11(+0.33%)
May 02, 2013 33.63 34.06 33.60 33.86 652,365 +0.49(+1.45%)
May 01, 2013 34.20 34.24 33.38 33.38 868,404 -0.87(-2.53%)
Apr 30, 2013 34.54 34.54 33.99 34.24 950,111 -0.29(-0.85%)
Apr 29, 2013 34.52 34.72 34.37 34.54 550,125 +0.19(+0.55%)
Apr 26, 2013 34.39 34.39 34.19 34.35 320,521 +0.01(+0.03%)
Apr 25, 2013 34.21 34.46 33.95 34.34 927,517 +0.50(+1.47%)
Apr 24, 2013 34.48 34.55 33.81 33.84 1,361,814 -0.86(-2.48%)
Apr 23, 2013 34.63 35.14 34.34 34.70 1,318,607 +0.23(+0.67%)
Apr 22, 2013 34.50 34.57 34.10 34.47 733,896 +0.21(+0.60%)
Apr 19, 2013 33.27 34.29 33.26 34.27 974,759 +1.51(+4.60%)
Apr 18, 2013 33.17 33.22 32.40 32.76 837,050 -0.31(-0.94%)
Apr 17, 2013 32.89 33.17 32.23 33.07 1,652,666 +0.13(+0.38%)
Apr 16, 2013 32.69 32.97 32.20 32.94 1,447,028 +0.55(+1.70%)
Apr 15, 2013 33.23 33.27 32.25 32.39 813,860 -0.91(-2.73%)
Apr 12, 2013 32.98 33.30 32.90 33.30 952,024 +0.16(+0.49%)
Apr 11, 2013 32.78 33.35 32.78 33.14 829,625 +0.37(+1.13%)
Apr 10, 2013 32.04 32.82 32.04 32.77 1,349,778 +0.76(+2.38%)
Apr 09, 2013 31.85 32.22 31.68 32.01 134,347 +0.26(+0.81%)
Apr 08, 2013 31.45 31.80 31.35 31.75 372,819 +0.07(+0.22%)
Apr 05, 2013 31.22 31.71 31.08 31.68 534,209 +0.00(+0.01%)
Apr 04, 2013 31.66 31.74 31.28 31.68 1,112,604 +0.23(+0.74%)
Apr 03, 2013 32.47 32.47 31.21 31.45 1,146,421 -0.81(-2.50%)
Apr 02, 2013 31.95 32.46 31.95 32.25 508,745 +0.37(+1.16%)
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.