Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 61.08 61.21 61.21 61.21 2,944,307 +0.30(+0.50%)
Dec 30, 2014 61.46 61.75 60.85 60.91 880,715 -0.65(-1.05%)
Dec 29, 2014 61.44 62.12 61.04 61.56 838,807 +0.22(+0.36%)
Dec 26, 2014 60.48 61.40 60.12 61.34 677,425 +1.38(+2.31%)
Dec 24, 2014 58.73 59.95 59.95 59.95 1,304,011 +1.13(+1.92%)
Dec 23, 2014 62.52 62.52 58.34 58.82 3,545,535 -3.20(-5.16%)
Dec 22, 2014 61.62 62.77 61.12 62.02 2,243,095 -0.47(-0.75%)
Dec 19, 2014 61.78 62.94 61.13 62.49 2,273,665 +0.47(+0.75%)
Dec 18, 2014 61.24 62.06 60.77 62.02 2,038,338 +1.93(+3.20%)
Dec 17, 2014 57.67 60.15 57.42 60.09 2,709,634 +2.74(+4.77%)
Dec 16, 2014 57.40 59.26 56.62 57.36 3,231,035 -0.33(-0.58%)
Dec 15, 2014 60.87 61.00 57.59 57.69 3,463,942 -2.57(-4.27%)
Dec 12, 2014 59.89 61.14 59.37 60.27 1,332,360 -0.10(-0.17%)
Dec 11, 2014 60.64 61.73 60.08 60.37 1,398,651 +0.14(+0.24%)
Dec 10, 2014 61.42 61.68 60.11 60.22 1,817,528 -1.32(-2.15%)
Dec 09, 2014 59.48 61.71 58.84 61.54 1,680,020 +1.73(+2.89%)
Dec 08, 2014 60.03 60.98 59.69 59.82 2,774,973 +0.35(+0.60%)
Dec 05, 2014 58.64 59.48 58.63 59.46 846,927 +1.04(+1.78%)
Dec 04, 2014 59.14 59.14 58.24 58.42 1,051,037 -0.45(-0.76%)
Dec 03, 2014 58.88 59.04 58.06 58.87 859,332 +0.06(+0.09%)
Dec 02, 2014 58.22 59.03 57.52 58.82 1,277,359 +1.51(+2.64%)
Dec 01, 2014 59.04 59.04 57.16 57.30 1,361,213 -1.68(-2.84%)
Nov 28, 2014 59.35 60.41 58.80 58.98 763,527 -0.23(-0.39%)
Nov 26, 2014 58.30 59.21 59.21 59.21 1,980,120 +0.92(+1.58%)
Nov 25, 2014 58.71 58.87 57.70 58.29 866,582 -0.17(-0.29%)
Nov 24, 2014 57.40 58.46 57.40 58.45 1,036,888 +1.37(+2.40%)
Nov 21, 2014 57.40 57.65 56.75 57.09 978,091 +0.48(+0.85%)
Nov 20, 2014 55.71 56.61 55.50 56.60 573,802 +0.86(+1.54%)
Nov 19, 2014 56.19 56.62 55.60 55.75 734,059 -0.47(-0.83%)
Nov 18, 2014 55.52 56.74 55.38 56.21 856,762 +0.98(+1.78%)
Nov 17, 2014 55.21 56.12 55.03 55.23 556,372 +0.15(+0.27%)
Nov 14, 2014 56.43 56.43 54.74 55.08 1,221,418 -1.12(-2.00%)
Nov 13, 2014 57.03 57.65 55.96 56.20 858,756 -0.77(-1.35%)
Nov 12, 2014 56.25 57.06 55.85 56.97 471,878 +0.45(+0.80%)
Nov 11, 2014 56.45 57.12 55.98 56.52 1,545,713 +0.05(+0.09%)
Nov 10, 2014 55.26 56.50 54.95 56.47 1,079,987 +1.45(+2.64%)
Nov 07, 2014 55.29 55.65 54.05 55.01 1,104,178 -0.42(-0.76%)
Nov 06, 2014 54.55 55.47 54.20 55.43 2,589,851 +1.11(+2.03%)
Nov 05, 2014 56.49 56.49 54.06 54.33 1,309,641 -1.46(-2.62%)
Nov 04, 2014 55.76 56.33 55.37 55.79 938,330 -0.48(-0.85%)
Nov 03, 2014 56.46 56.98 55.91 56.26 952,710 +0.05(+0.08%)
Oct 31, 2014 57.64 58.21 56.09 56.22 2,043,411 -0.65(-1.14%)
Oct 30, 2014 55.31 57.14 55.31 56.87 927,937 +1.23(+2.21%)
Oct 29, 2014 56.34 56.34 55.12 55.64 1,275,340 -0.62(-1.10%)
Oct 28, 2014 55.07 56.49 55.07 56.26 1,802,156 +1.41(+2.57%)
Oct 27, 2014 54.49 54.89 54.85 54.85 1,764,038 -0.01(-0.01%)
Oct 24, 2014 54.23 54.94 53.99 54.85 1,577,313 +0.63(+1.16%)
Oct 23, 2014 52.94 54.52 52.70 54.22 1,783,376 +1.98(+3.79%)
Oct 22, 2014 52.81 53.14 52.09 52.24 802,090 -0.45(-0.86%)
Oct 21, 2014 52.87 52.87 52.09 52.69 1,077,231 +0.56(+1.08%)
Oct 20, 2014 51.32 52.48 51.07 52.13 865,933 +0.94(+1.83%)
Oct 17, 2014 52.64 52.76 50.90 51.20 1,841,932 -0.17(-0.33%)
Oct 16, 2014 49.20 51.91 48.74 51.36 2,678,321 +1.43(+2.87%)
Oct 15, 2014 47.49 50.15 47.24 49.93 2,441,807 +1.69(+3.50%)
Oct 14, 2014 48.34 49.32 46.94 48.24 2,078,169 +0.53(+1.12%)
Oct 13, 2014 48.18 49.05 46.53 47.71 3,517,852 -0.31(-0.65%)
Oct 10, 2014 48.93 50.19 47.97 48.02 2,807,682 -1.19(-2.42%)
Oct 09, 2014 50.59 50.73 48.91 49.21 2,179,778 -1.53(-3.01%)
Oct 08, 2014 49.46 50.81 48.50 50.74 2,194,882 +1.12(+2.25%)
Oct 07, 2014 50.50 50.84 49.56 49.62 2,209,814 -1.22(-2.40%)
Oct 06, 2014 52.33 52.33 50.52 50.84 1,671,614 -1.10(-2.11%)
Oct 03, 2014 51.69 52.17 51.30 51.93 644,062 +0.82(+1.60%)
Oct 02, 2014 50.40 51.39 49.50 51.11 1,052,549 +0.62(+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.