Skip to main content

S&P Biotech SPDR (NY: XBI )

91.51 -2.38 (-2.53%)
Streaming Delayed Price Updated: 3:41 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 171.00 171.32 160.69 163.72 1,283,619 -6.94(-4.07%)
Feb 27, 2014 169.85 171.30 167.10 170.66 249,395 +0.65(+0.38%)
Feb 26, 2014 171.23 172.52 168.87 170.01 459,719 -0.49(-0.29%)
Feb 25, 2014 169.87 171.87 168.04 170.50 477,934 +3.99(+2.40%)
Feb 24, 2014 165.54 167.92 164.39 166.51 463,490 +2.12(+1.29%)
Feb 21, 2014 162.39 165.95 161.67 164.39 684,774 +3.34(+2.07%)
Feb 20, 2014 157.32 161.49 156.24 161.05 372,463 +4.18(+2.66%)
Feb 19, 2014 159.95 160.08 156.60 156.87 370,003 -2.63(-1.65%)
Feb 18, 2014 156.99 159.58 156.40 159.50 338,620 +4.04(+2.60%)
Feb 14, 2014 158.69 155.46 155.46 155.46 2,177,700 -2.72(-1.72%)
Feb 13, 2014 155.00 158.26 154.25 158.18 266,622 +1.79(+1.14%)
Feb 12, 2014 157.01 157.97 155.81 156.39 278,954 +0.37(+0.24%)
Feb 11, 2014 155.07 156.60 153.28 156.02 413,574 +2.17(+1.41%)
Feb 10, 2014 150.31 154.12 150.31 153.85 383,578 +4.25(+2.84%)
Feb 07, 2014 142.73 149.99 142.46 149.60 352,046 +8.00(+5.65%)
Feb 06, 2014 143.51 143.52 141.00 141.60 239,021 -0.93(-0.65%)
Feb 05, 2014 145.52 145.78 139.11 142.53 332,094 -2.83(-1.95%)
Feb 04, 2014 144.15 146.83 143.84 145.36 305,627 +2.02(+1.41%)
Feb 03, 2014 149.99 149.99 142.37 143.34 495,363 -6.87(-4.57%)
Jan 31, 2014 151.58 152.76 149.97 150.21 183,381 -3.53(-2.30%)
Jan 30, 2014 152.54 155.82 151.71 153.74 284,590 +3.49(+2.32%)
Jan 29, 2014 151.09 153.57 148.75 150.25 416,264 -1.81(-1.19%)
Jan 28, 2014 148.54 152.83 148.54 152.06 778,468 +4.44(+3.01%)
Jan 27, 2014 154.12 154.12 143.95 147.62 819,205 -6.47(-4.20%)
Jan 24, 2014 158.00 158.15 153.71 154.09 658,327 -5.36(-3.36%)
Jan 23, 2014 159.13 159.93 157.23 159.45 246,942 -0.05(-0.03%)
Jan 22, 2014 161.55 161.55 158.75 159.50 287,243 -0.52(-0.32%)
Jan 21, 2014 158.88 160.15 155.65 160.02 563,508 +3.36(+2.14%)
Jan 17, 2014 156.20 156.66 156.66 156.66 757,800 +1.17(+0.75%)
Jan 16, 2014 153.00 155.52 152.17 155.49 385,282 +3.11(+2.04%)
Jan 15, 2014 151.53 152.60 149.85 152.38 189,533 +0.85(+0.56%)
Jan 14, 2014 152.08 152.71 148.95 151.53 325,997 +0.87(+0.58%)
Jan 13, 2014 153.23 156.15 148.79 150.66 559,919 -2.95(-1.92%)
Jan 10, 2014 148.62 153.75 148.37 153.61 954,945 +7.98(+5.48%)
Jan 09, 2014 142.00 145.64 141.58 145.63 1,119,890 +10.18(+7.52%)
Jan 08, 2014 131.65 135.58 131.33 135.45 607,738 +3.43(+2.60%)
Jan 07, 2014 130.49 132.14 130.49 132.02 906,144 +3.10(+2.40%)
Jan 06, 2014 130.80 131.13 128.10 128.92 347,339 -1.50(-1.15%)
Jan 03, 2014 131.19 131.84 130.35 130.42 552,434 -0.42(-0.32%)
Jan 02, 2014 130.20 131.25 128.65 130.84 513,025 +0.64(+0.49%)
Dec 31, 2013 130.66 130.20 130.20 130.20 1,333,500 -0.03(-0.02%)
Dec 30, 2013 129.05 130.48 128.20 130.23 462,948 +0.39(+0.30%)
Dec 27, 2013 131.72 131.72 129.57 129.84 93,046 -1.22(-0.93%)
Dec 26, 2013 130.88 132.16 130.63 131.06 146,228 +0.85(+0.65%)
Dec 24, 2013 130.85 130.85 129.31 130.21 110,355 +0.34(+0.26%)
Dec 23, 2013 128.01 130.06 128.01 129.87 161,886 +2.38(+1.87%)
Dec 20, 2013 125.16 127.74 125.00 127.49 314,587 +2.72(+2.18%)
Dec 19, 2013 124.69 125.73 124.01 124.77 162,052 +0.08(+0.06%)
Dec 18, 2013 122.11 124.85 121.28 124.69 269,908 +3.01(+2.47%)
Dec 17, 2013 123.29 123.29 120.97 121.68 674,860 -1.70(-1.38%)
Dec 16, 2013 123.55 125.38 123.08 123.38 160,277 +0.28(+0.23%)
Dec 13, 2013 124.11 124.25 122.01 123.10 179,661 -0.48(-0.39%)
Dec 12, 2013 122.00 124.09 121.30 123.58 364,602 +1.86(+1.53%)
Dec 11, 2013 126.25 126.25 121.37 121.72 366,639 -4.62(-3.66%)
Dec 10, 2013 127.21 127.55 125.14 126.34 221,008 -0.91(-0.72%)
Dec 09, 2013 128.56 129.27 126.26 127.25 169,558 -0.93(-0.73%)
Dec 06, 2013 129.51 129.52 126.36 128.18 129,399 +0.27(+0.21%)
Dec 05, 2013 129.37 130.00 127.75 127.91 107,241 -1.60(-1.24%)
Dec 04, 2013 128.92 130.14 128.21 129.51 238,289 -0.05(-0.04%)
Dec 03, 2013 130.97 130.97 128.65 129.56 573,393 -1.62(-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.