Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 183.17 183.57 183.57 183.57 981,831 +0.91(+0.50%)
Dec 30, 2014 184.31 185.16 182.47 182.66 293,690 -1.94(-1.05%)
Dec 29, 2014 184.26 186.28 183.04 184.60 279,715 +0.67(+0.36%)
Dec 26, 2014 181.35 184.13 180.30 183.93 225,899 +4.14(+2.31%)
Dec 24, 2014 176.12 179.79 179.79 179.79 434,845 +3.39(+1.92%)
Dec 23, 2014 187.50 187.50 174.96 176.40 1,182,321 -9.59(-5.16%)
Dec 22, 2014 184.80 188.24 183.27 185.99 748,000 -1.40(-0.75%)
Dec 19, 2014 185.25 188.75 183.30 187.39 758,194 +1.72(+0.93%)
Dec 18, 2014 183.33 185.79 181.93 185.66 680,899 +5.76(+3.20%)
Dec 17, 2014 172.65 180.08 171.89 179.90 905,143 +8.19(+4.77%)
Dec 16, 2014 171.84 177.41 169.49 171.71 1,079,316 -1.00(-0.58%)
Dec 15, 2014 182.22 182.62 172.41 172.71 1,157,118 -7.70(-4.27%)
Dec 12, 2014 179.30 183.04 177.73 180.41 445,070 -0.30(-0.17%)
Dec 11, 2014 181.52 184.80 179.84 180.71 467,214 +0.43(+0.24%)
Dec 10, 2014 183.88 184.63 179.94 180.28 607,139 -3.96(-2.15%)
Dec 09, 2014 178.06 184.73 176.14 184.24 561,204 +5.18(+2.89%)
Dec 08, 2014 179.69 182.56 178.70 179.06 926,970 +1.06(+0.60%)
Dec 05, 2014 175.55 178.06 175.52 178.00 282,913 +3.11(+1.78%)
Dec 04, 2014 177.04 177.04 174.35 174.89 351,095 -1.34(-0.76%)
Dec 03, 2014 176.26 176.73 173.80 176.24 287,057 +0.17(+0.09%)
Dec 02, 2014 174.29 176.70 172.18 176.07 426,697 +4.53(+2.64%)
Dec 01, 2014 176.74 176.74 171.11 171.54 454,708 -5.02(-2.84%)
Nov 28, 2014 177.66 180.83 176.01 176.56 255,053 -0.69(-0.39%)
Nov 26, 2014 174.53 177.25 177.25 177.25 661,452 +2.76(+1.58%)
Nov 25, 2014 175.76 176.22 172.73 174.49 289,478 -0.50(-0.29%)
Nov 24, 2014 171.83 175.01 171.83 174.99 346,368 +4.09(+2.40%)
Nov 21, 2014 171.84 172.57 169.88 170.90 326,727 +1.44(+0.85%)
Nov 20, 2014 166.77 169.47 166.13 169.45 191,676 +2.56(+1.54%)
Nov 19, 2014 168.22 169.49 166.45 166.89 245,209 -1.39(-0.83%)
Nov 18, 2014 166.20 169.85 165.79 168.28 286,198 +2.95(+1.78%)
Nov 17, 2014 165.28 168.01 164.73 165.34 185,854 +0.45(+0.27%)
Nov 14, 2014 168.93 168.93 163.87 164.89 408,010 -3.36(-2.00%)
Nov 13, 2014 170.73 172.57 167.53 168.24 286,864 -2.30(-1.35%)
Nov 12, 2014 168.40 170.83 167.18 170.54 157,629 +1.35(+0.80%)
Nov 11, 2014 168.98 170.99 167.59 169.19 516,340 +0.15(+0.09%)
Nov 10, 2014 165.43 169.14 164.51 169.04 360,766 +4.35(+2.64%)
Nov 07, 2014 165.50 166.58 161.81 164.69 368,847 -1.26(-0.76%)
Nov 06, 2014 163.29 166.05 162.25 165.95 865,130 +3.31(+2.03%)
Nov 05, 2014 169.12 169.12 161.84 162.64 437,481 -4.37(-2.62%)
Nov 04, 2014 166.92 168.64 165.76 167.01 313,445 -1.42(-0.84%)
Nov 03, 2014 169.02 170.56 167.36 168.43 318,249 +0.14(+0.08%)
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%)
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.