Skip to main content

S&P Biotech SPDR (NY: XBI )

91.96 -1.12 (-1.20%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 42.28 42.85 42.08 42.45 592,971 +0.05(+0.11%)
Sep 26, 2013 41.66 42.57 41.66 42.41 560,397 +0.76(+1.82%)
Sep 25, 2013 42.06 42.10 41.63 41.65 503,508 -0.36(-0.86%)
Sep 24, 2013 41.98 42.36 41.69 42.01 294,534 +0.08(+0.19%)
Sep 23, 2013 42.22 42.22 41.42 41.94 418,146 -0.25(-0.60%)
Sep 20, 2013 42.51 42.63 42.02 42.19 642,948 -0.25(-0.58%)
Sep 19, 2013 42.43 42.52 42.04 42.44 577,945 +0.22(+0.53%)
Sep 18, 2013 42.04 42.42 41.56 42.21 485,868 +0.28(+0.66%)
Sep 17, 2013 41.55 41.99 41.31 41.93 621,869 +0.45(+1.09%)
Sep 16, 2013 41.89 41.80 41.34 41.48 712,644 -0.05(-0.12%)
Sep 13, 2013 41.44 41.53 41.04 41.53 890,334 +0.13(+0.32%)
Sep 12, 2013 41.55 41.81 41.23 41.40 851,988 -0.06(-0.16%)
Sep 11, 2013 41.99 41.99 41.16 41.47 1,028,921 -0.51(-1.22%)
Sep 10, 2013 42.36 42.36 41.63 41.98 1,215,563 -0.05(-0.12%)
Sep 09, 2013 40.99 42.03 40.99 42.03 846,660 +1.18(+2.90%)
Sep 06, 2013 40.85 41.10 39.91 40.84 393,578 +0.09(+0.21%)
Sep 05, 2013 40.79 40.98 40.51 40.75 317,726 +0.25(+0.62%)
Sep 04, 2013 39.70 40.55 39.39 40.50 558,219 +1.01(+2.55%)
Sep 03, 2013 39.39 39.51 38.95 39.49 550,545 +0.92(+2.40%)
Aug 30, 2013 39.03 39.04 38.38 38.57 512,099 -0.48(-1.23%)
Aug 29, 2013 38.68 39.39 38.61 39.05 731,875 +0.44(+1.15%)
Aug 28, 2013 38.15 38.68 38.06 38.60 2,167,795 +0.57(+1.49%)
Aug 27, 2013 39.05 39.17 38.00 38.04 1,016,750 -1.52(-3.83%)
Aug 26, 2013 38.78 39.83 38.76 39.55 1,120,509 +0.87(+2.24%)
Aug 23, 2013 38.84 38.88 38.33 38.69 168,107 -0.07(-0.18%)
Aug 22, 2013 38.56 38.82 38.45 38.76 255,839 +0.46(+1.21%)
Aug 21, 2013 37.84 38.82 37.84 38.29 1,464,414 +0.53(+1.40%)
Aug 20, 2013 37.13 37.97 37.13 37.76 472,204 +0.64(+1.72%)
Aug 19, 2013 37.19 37.57 37.10 37.12 924,061 -0.11(-0.30%)
Aug 16, 2013 37.43 37.72 37.22 37.23 1,251,516 -0.26(-0.70%)
Aug 15, 2013 38.21 38.21 37.39 37.49 1,079,246 -1.04(-2.69%)
Aug 14, 2013 38.53 38.93 38.53 38.53 306,690 +0.03(+0.07%)
Aug 13, 2013 38.79 38.79 38.23 38.51 441,993 -0.10(-0.27%)
Aug 12, 2013 38.71 38.71 38.35 38.61 735,845 -0.15(-0.38%)
Aug 09, 2013 38.74 39.13 38.52 38.76 241,479 -0.05(-0.13%)
Aug 08, 2013 39.28 39.45 38.72 38.81 1,248,409 -0.24(-0.62%)
Aug 07, 2013 39.44 39.44 38.66 39.05 964,572 -0.42(-1.07%)
Aug 06, 2013 40.41 40.41 39.35 39.47 596,210 -0.98(-2.41%)
Aug 05, 2013 40.34 40.57 40.27 40.45 464,875 +0.10(+0.26%)
Aug 02, 2013 40.26 40.50 40.10 40.35 616,090 +0.10(+0.25%)
Aug 01, 2013 39.99 40.29 39.68 40.25 1,215,492 +0.61(+1.53%)
Jul 31, 2013 39.28 39.87 39.28 39.64 378,794 +0.55(+1.40%)
Jul 30, 2013 38.86 39.19 38.67 39.09 701,964 +0.53(+1.38%)
Jul 29, 2013 39.01 39.13 38.43 38.56 441,501 -0.49(-1.27%)
Jul 26, 2013 38.85 39.12 38.46 39.05 708,507 +0.05(+0.12%)
Jul 25, 2013 38.21 39.02 37.71 39.01 751,457 +0.89(+2.34%)
Jul 24, 2013 38.66 38.76 37.97 38.12 659,972 -0.38(-0.99%)
Jul 23, 2013 39.29 39.31 38.44 38.50 336,988 -0.58(-1.49%)
Jul 22, 2013 39.07 39.23 38.81 39.08 462,624 +0.08(+0.21%)
Jul 19, 2013 38.47 39.17 38.36 39.00 1,177,594 +0.57(+1.49%)
Jul 18, 2013 38.74 38.74 38.35 38.43 379,942 -0.16(-0.42%)
Jul 17, 2013 38.39 38.73 38.32 38.59 319,146 +0.29(+0.76%)
Jul 16, 2013 39.04 39.04 38.20 38.30 823,252 -0.65(-1.67%)
Jul 15, 2013 38.81 39.01 38.32 38.95 717,016 +0.29(+0.75%)
Jul 12, 2013 37.61 38.82 37.50 38.66 2,301,106 +1.13(+3.01%)
Jul 11, 2013 37.30 37.54 37.14 37.53 882,789 +0.82(+2.24%)
Jul 10, 2013 36.05 36.75 36.05 36.71 657,612 +0.56(+1.56%)
Jul 09, 2013 36.26 36.25 35.81 36.14 653,292 +0.05(+0.13%)
Jul 08, 2013 36.30 36.41 35.89 36.10 474,733 +0.02(+0.04%)
Jul 05, 2013 35.53 36.09 35.45 36.08 547,749 +0.84(+2.38%)
Jul 03, 2013 35.23 35.38 34.97 35.24 252,895 -0.04(-0.12%)
Jul 02, 2013 35.18 35.46 35.07 35.29 2,311,712 +0.12(+0.35%)
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.