Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 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%)
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.