Skip to main content

S&P Biotech SPDR (NY: XBI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 49.56 49.95 49.03 49.11 560,866 -1.15(-2.30%)
Jan 30, 2014 49.87 50.95 49.60 50.27 870,412 +1.14(+2.32%)
Jan 29, 2014 49.40 50.21 48.64 49.13 1,273,134 -0.59(-1.19%)
Jan 28, 2014 48.57 49.97 48.57 49.72 2,380,927 +1.45(+3.01%)
Jan 27, 2014 50.39 50.39 47.07 48.27 2,505,520 -2.12(-4.20%)
Jan 24, 2014 51.66 51.71 50.26 50.38 2,013,478 -1.75(-3.36%)
Jan 23, 2014 52.03 52.29 51.41 52.13 755,266 -0.02(-0.03%)
Jan 22, 2014 52.82 52.82 51.90 52.15 878,526 -0.17(-0.32%)
Jan 21, 2014 51.95 52.36 50.89 52.32 1,723,477 +1.10(+2.14%)
Jan 17, 2014 51.07 51.22 51.22 51.22 2,317,715 +0.38(+0.75%)
Jan 16, 2014 50.02 50.85 49.75 50.84 1,178,376 +1.02(+2.04%)
Jan 15, 2014 49.54 49.89 49.00 49.82 579,682 +0.28(+0.56%)
Jan 14, 2014 49.72 49.93 48.70 49.54 997,054 +0.28(+0.58%)
Jan 13, 2014 50.10 51.05 48.65 49.26 1,712,500 -0.96(-1.92%)
Jan 10, 2014 48.59 50.27 48.51 50.22 2,920,678 +2.61(+5.48%)
Jan 09, 2014 46.43 47.62 46.29 47.62 3,425,159 +3.33(+7.52%)
Jan 08, 2014 43.04 44.33 42.94 44.29 1,858,753 +1.12(+2.60%)
Jan 07, 2014 42.66 43.20 42.66 43.17 2,771,421 +1.01(+2.40%)
Jan 06, 2014 42.77 42.88 41.88 42.15 1,062,328 -0.49(-1.15%)
Jan 03, 2014 42.89 43.11 42.62 42.64 1,689,607 -0.14(-0.32%)
Jan 02, 2014 42.57 42.91 42.06 42.78 1,569,075 +0.21(+0.49%)
Dec 31, 2013 42.72 42.57 42.57 42.57 4,078,481 -0.01(-0.02%)
Dec 30, 2013 42.19 42.66 41.92 42.58 1,415,916 +0.13(+0.30%)
Dec 27, 2013 43.07 43.07 42.36 42.45 284,579 -0.40(-0.93%)
Dec 26, 2013 42.79 43.21 42.71 42.85 447,235 +0.28(+0.65%)
Dec 24, 2013 42.78 42.78 42.28 42.57 337,518 +0.11(+0.26%)
Dec 23, 2013 41.85 42.52 41.85 42.46 495,124 +0.78(+1.87%)
Dec 20, 2013 40.92 41.77 40.87 41.68 962,157 +0.89(+2.19%)
Dec 19, 2013 40.76 41.10 40.54 40.79 495,682 +0.03(+0.06%)
Dec 18, 2013 39.92 40.82 39.65 40.76 825,591 +0.98(+2.47%)
Dec 17, 2013 40.31 40.31 39.55 39.78 2,064,254 -0.56(-1.38%)
Dec 16, 2013 40.39 40.99 40.24 40.34 490,253 +0.09(+0.23%)
Dec 13, 2013 40.57 40.62 39.89 40.24 549,545 -0.16(-0.39%)
Dec 12, 2013 39.89 40.57 39.66 40.40 1,115,240 +0.61(+1.53%)
Dec 11, 2013 41.27 41.27 39.68 39.79 1,121,471 -1.51(-3.66%)
Dec 10, 2013 41.59 41.70 40.91 41.30 676,016 -0.30(-0.72%)
Dec 09, 2013 42.03 42.26 41.28 41.60 518,642 -0.30(-0.73%)
Dec 06, 2013 42.34 42.34 41.31 41.91 395,804 +0.09(+0.21%)
Dec 05, 2013 42.29 42.50 41.76 41.82 328,027 -0.52(-1.24%)
Dec 04, 2013 42.15 42.55 41.92 42.34 728,875 -0.02(-0.04%)
Dec 03, 2013 42.82 42.82 42.06 42.36 1,753,888 -0.53(-1.23%)
Dec 02, 2013 42.74 42.97 42.37 42.89 2,637,166 +0.23(+0.53%)
Nov 29, 2013 42.47 42.94 42.42 42.66 854,656 +0.38(+0.90%)
Nov 27, 2013 42.26 42.36 41.82 42.28 1,316,126 +0.25(+0.61%)
Nov 26, 2013 41.71 42.16 41.57 42.02 712,508 +0.49(+1.19%)
Nov 25, 2013 41.40 41.89 41.02 41.53 507,346 +0.38(+0.93%)
Nov 22, 2013 40.87 41.25 40.60 41.15 849,985 +0.92(+2.29%)
Nov 21, 2013 39.53 40.34 39.53 40.23 737,409 +0.85(+2.17%)
Nov 20, 2013 39.26 39.85 38.95 39.37 739,205 +0.36(+0.93%)
Nov 19, 2013 38.91 39.39 38.51 39.01 1,084,738 +0.09(+0.23%)
Nov 18, 2013 40.06 40.23 38.81 38.92 1,048,956 -0.98(-2.46%)
Nov 15, 2013 39.21 39.92 39.20 39.90 389,695 +0.69(+1.76%)
Nov 14, 2013 39.40 39.45 38.92 39.21 871,699 +0.32(+0.82%)
Nov 12, 2013 38.83 38.92 38.17 38.89 1,544,184 -0.46(-1.16%)
Nov 11, 2013 38.97 39.40 38.71 39.35 333,509 +0.47(+1.21%)
Nov 08, 2013 37.68 39.22 37.68 38.88 1,758,773 +1.53(+4.11%)
Nov 07, 2013 38.14 38.78 37.31 37.34 1,382,796 -0.71(-1.87%)
Nov 06, 2013 39.66 39.74 37.98 38.06 2,065,704 -1.47(-3.72%)
Nov 05, 2013 39.67 39.67 38.88 39.53 513,882 +0.06(+0.16%)
Nov 04, 2013 39.28 39.59 39.18 39.47 644,028 +0.36(+0.92%)
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.