Skip to main content

S&P Biotech SPDR (NY: XBI )

79.53 -2.05 (-2.51%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 172.54 174.27 167.91 168.29 682,594 -1.94(-1.14%)
Oct 30, 2014 165.58 171.06 165.58 170.24 309,974 +3.68(+2.21%)
Oct 29, 2014 168.65 168.66 165.01 166.56 426,023 -1.86(-1.10%)
Oct 28, 2014 164.86 169.12 164.85 168.41 602,004 +4.22(+2.57%)
Oct 27, 2014 163.12 164.33 164.21 164.19 589,271 -0.02(-0.01%)
Oct 24, 2014 162.33 164.47 161.63 164.21 526,896 +1.88(+1.16%)
Oct 23, 2014 158.49 163.22 157.77 162.32 595,730 +5.93(+3.79%)
Oct 22, 2014 158.09 159.07 155.94 156.39 267,935 -1.36(-0.86%)
Oct 21, 2014 158.28 158.28 155.93 157.75 359,845 +1.68(+1.08%)
Oct 20, 2014 153.64 157.11 152.89 156.07 289,261 +2.81(+1.83%)
Oct 17, 2014 157.59 157.93 152.37 153.26 615,291 -0.50(-0.33%)
Oct 16, 2014 147.29 155.40 145.91 153.76 894,683 +4.29(+2.87%)
Oct 15, 2014 142.15 150.14 141.43 149.47 815,677 +5.06(+3.50%)
Oct 14, 2014 144.72 147.64 140.53 144.41 694,205 +1.60(+1.12%)
Oct 13, 2014 144.23 146.84 139.29 142.81 1,175,126 -0.93(-0.65%)
Oct 10, 2014 146.48 150.24 143.61 143.75 937,896 -3.56(-2.42%)
Oct 09, 2014 151.43 151.88 146.41 147.31 728,147 -4.58(-3.01%)
Oct 08, 2014 148.06 152.11 145.20 151.88 733,192 +3.35(+2.25%)
Oct 07, 2014 151.19 152.20 148.37 148.54 738,180 -3.65(-2.40%)
Oct 06, 2014 156.67 156.67 151.23 152.19 558,397 -3.28(-2.11%)
Oct 03, 2014 154.75 156.18 153.58 155.47 215,146 +2.45(+1.60%)
Oct 02, 2014 150.86 153.83 148.19 153.01 351,600 +1.87(+1.23%)
Oct 01, 2014 153.78 153.78 149.61 151.15 448,187 -2.00(-1.31%)
Sep 30, 2014 156.90 156.91 153.04 153.15 257,169 -3.74(-2.38%)
Sep 29, 2014 154.16 158.55 153.48 156.89 316,774 +1.10(+0.71%)
Sep 26, 2014 154.36 155.96 153.26 155.79 210,112 +2.15(+1.40%)
Sep 25, 2014 155.87 157.12 152.07 153.64 308,348 -2.88(-1.84%)
Sep 24, 2014 152.61 156.70 152.61 156.52 401,470 +5.05(+3.33%)
Sep 23, 2014 151.64 153.92 151.46 151.47 319,558 -1.00(-0.66%)
Sep 22, 2014 154.70 155.15 150.47 152.47 615,009 -2.94(-1.89%)
Sep 19, 2014 157.21 157.73 153.49 155.41 483,938 -1.09(-0.69%)
Sep 18, 2014 157.30 157.30 155.37 156.50 198,294 +0.15(+0.09%)
Sep 17, 2014 154.99 157.69 154.97 156.35 388,501 +1.99(+1.29%)
Sep 16, 2014 152.56 154.48 151.66 154.36 344,333 +0.83(+0.54%)
Sep 15, 2014 156.99 156.99 151.53 153.53 608,711 -3.55(-2.26%)
Sep 12, 2014 158.97 159.39 156.03 157.08 241,750 -2.14(-1.35%)
Sep 11, 2014 157.70 159.24 156.26 159.23 200,542 +0.46(+0.29%)
Sep 10, 2014 153.85 158.77 153.74 158.77 344,592 +5.02(+3.26%)
Sep 09, 2014 156.35 156.46 153.34 153.75 241,564 -2.76(-1.76%)
Sep 08, 2014 153.94 156.58 153.62 156.51 171,237 +2.07(+1.34%)
Sep 05, 2014 155.62 155.68 151.78 154.43 336,277 -1.16(-0.75%)
Sep 04, 2014 157.97 158.87 154.96 155.60 251,504 -2.23(-1.41%)
Sep 03, 2014 159.00 159.63 157.43 157.83 248,955 +0.69(+0.44%)
Sep 02, 2014 159.03 159.50 156.42 157.14 282,927 -1.32(-0.83%)
Aug 29, 2014 156.62 158.46 158.46 158.46 351,976 +2.06(+1.32%)
Aug 28, 2014 157.68 159.49 156.27 156.40 247,521 -2.28(-1.44%)
Aug 27, 2014 159.66 160.38 158.00 158.68 321,610 -0.70(-0.44%)
Aug 26, 2014 155.58 159.74 155.58 159.38 477,879 +4.18(+2.69%)
Aug 25, 2014 152.65 156.34 152.40 155.21 344,781 +4.88(+3.25%)
Aug 22, 2014 148.72 150.69 147.83 150.32 117,860 +1.43(+0.96%)
Aug 21, 2014 152.04 152.06 148.51 148.90 202,058 -2.84(-1.87%)
Aug 20, 2014 152.56 153.17 150.77 151.73 294,329 -1.42(-0.93%)
Aug 19, 2014 154.31 154.65 151.90 153.15 214,459 -0.47(-0.31%)
Aug 18, 2014 153.75 154.55 152.74 153.62 317,817 +1.62(+1.06%)
Aug 15, 2014 153.10 153.39 149.84 152.01 211,157 +0.15(+0.10%)
Aug 14, 2014 150.39 152.14 150.11 151.86 224,325 +1.47(+0.98%)
Aug 13, 2014 147.90 150.67 147.20 150.39 336,899 +3.26(+2.22%)
Aug 12, 2014 149.00 149.00 146.71 147.13 375,881 -1.45(-0.97%)
Aug 11, 2014 147.43 149.75 146.47 148.58 230,758 +2.52(+1.73%)
Aug 08, 2014 142.82 146.38 142.50 146.06 259,554 +3.24(+2.27%)
Aug 07, 2014 145.64 146.15 142.16 142.82 179,102 -2.05(-1.42%)
Aug 06, 2014 143.72 146.30 143.02 144.87 183,645 +0.37(+0.26%)
Aug 05, 2014 142.92 145.62 141.39 144.50 231,113 +1.02(+0.71%)
Aug 04, 2014 141.62 144.04 141.01 143.48 495,329 +1.56(+1.10%)
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.