Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.98 46.32 44.88 46.28 2,533,867 +1.55(+3.46%)
Mar 28, 2014 46.64 46.82 44.32 44.73 4,061,166 -1.68(-3.62%)
Mar 27, 2014 45.94 46.73 44.57 46.41 3,728,915 +0.42(+0.90%)
Mar 26, 2014 47.57 48.19 45.93 45.99 3,701,593 -1.52(-3.20%)
Mar 25, 2014 48.14 48.94 46.46 47.51 3,729,310 -0.23(-0.49%)
Mar 24, 2014 49.75 49.98 46.32 47.74 4,896,444 -2.00(-4.02%)
Mar 21, 2014 52.28 52.45 49.49 49.74 4,785,149 -2.17(-4.18%)
Mar 20, 2014 52.31 52.68 51.74 51.91 1,219,292 -0.64(-1.23%)
Mar 19, 2014 53.01 53.24 52.12 52.56 1,169,840 -0.22(-0.42%)
Mar 18, 2014 51.26 52.83 51.03 52.78 1,247,156 +1.81(+3.55%)
Mar 17, 2014 51.90 52.19 50.77 50.97 1,393,119 -0.32(-0.63%)
Mar 14, 2014 51.09 51.71 50.48 51.29 3,023,581 +0.21(+0.41%)
Mar 13, 2014 52.41 52.70 50.54 51.09 1,976,751 -0.98(-1.89%)
Mar 12, 2014 51.11 52.29 50.85 52.07 1,371,701 +0.27(+0.52%)
Mar 11, 2014 52.41 53.27 51.56 51.80 1,337,706 -0.53(-1.01%)
Mar 10, 2014 52.14 52.40 51.12 52.33 1,966,403 +0.19(+0.37%)
Mar 07, 2014 52.88 52.90 50.91 52.13 4,061,186 -0.25(-0.47%)
Mar 06, 2014 54.59 54.59 52.25 52.38 2,187,991 -1.70(-3.14%)
Mar 05, 2014 54.47 54.47 53.86 54.08 1,510,113 -0.19(-0.36%)
Mar 04, 2014 53.92 54.61 53.92 54.27 1,356,931 +1.34(+2.54%)
Mar 03, 2014 52.21 53.08 51.69 52.93 2,253,950 -0.13(-0.25%)
Feb 28, 2014 55.42 55.53 52.08 53.06 3,960,442 -2.25(-4.07%)
Feb 27, 2014 55.05 55.52 54.16 55.31 769,476 +0.21(+0.38%)
Feb 26, 2014 55.50 55.92 54.73 55.10 1,418,404 -0.16(-0.29%)
Feb 25, 2014 55.06 55.70 54.46 55.26 1,474,604 +1.29(+2.40%)
Feb 24, 2014 53.65 54.42 53.28 53.97 1,430,039 +0.69(+1.29%)
Feb 21, 2014 52.63 53.79 52.40 53.28 2,112,782 +1.08(+2.07%)
Feb 20, 2014 50.99 52.34 50.64 52.20 1,149,187 +1.35(+2.66%)
Feb 19, 2014 51.84 51.88 50.76 50.84 1,141,597 -0.85(-1.65%)
Feb 18, 2014 50.88 51.72 50.69 51.70 1,044,768 +1.31(+2.60%)
Feb 14, 2014 51.43 50.39 50.39 50.39 6,719,015 -0.88(-1.72%)
Feb 13, 2014 50.24 51.29 49.99 51.27 822,628 +0.58(+1.14%)
Feb 12, 2014 50.89 51.20 50.50 50.69 860,676 +0.12(+0.24%)
Feb 11, 2014 50.26 50.76 49.68 50.57 1,276,029 +0.70(+1.41%)
Feb 10, 2014 48.72 49.95 48.72 49.86 1,183,480 +1.38(+2.84%)
Feb 07, 2014 46.26 48.61 46.17 48.49 1,086,193 +2.59(+5.65%)
Feb 06, 2014 46.51 46.52 45.70 45.89 737,468 -0.30(-0.65%)
Feb 05, 2014 47.16 47.25 45.09 46.20 1,024,633 -0.92(-1.95%)
Feb 04, 2014 46.72 47.59 46.62 47.11 942,973 +0.65(+1.41%)
Feb 03, 2014 48.61 48.61 46.14 46.46 1,528,379 -2.23(-4.57%)
Jan 31, 2014 49.13 49.51 48.61 48.68 565,798 -1.14(-2.30%)
Jan 30, 2014 49.44 50.50 49.17 49.83 878,066 +1.13(+2.32%)
Jan 29, 2014 48.97 49.77 48.21 48.70 1,284,329 -0.59(-1.19%)
Jan 28, 2014 48.14 49.53 48.14 49.28 2,401,863 +1.44(+3.01%)
Jan 27, 2014 49.95 49.95 46.66 47.85 2,527,552 -2.10(-4.20%)
Jan 24, 2014 51.21 51.26 49.82 49.94 2,031,183 -1.74(-3.36%)
Jan 23, 2014 51.58 51.83 50.96 51.68 761,908 -0.02(-0.03%)
Jan 22, 2014 52.36 52.36 51.45 51.70 886,251 -0.17(-0.33%)
Jan 21, 2014 51.49 51.91 50.45 51.86 1,738,632 +1.09(+2.14%)
Jan 17, 2014 50.63 50.78 50.78 50.78 2,338,095 +0.38(+0.75%)
Jan 16, 2014 49.59 50.41 49.32 50.40 1,188,738 +1.01(+2.04%)
Jan 15, 2014 49.11 49.46 48.57 49.39 584,779 +0.28(+0.56%)
Jan 14, 2014 49.29 49.49 48.28 49.11 1,005,822 +0.28(+0.58%)
Jan 13, 2014 49.66 50.61 48.22 48.83 1,727,558 -0.96(-1.92%)
Jan 10, 2014 48.17 49.83 48.09 49.79 2,946,360 +2.59(+5.48%)
Jan 09, 2014 46.02 47.20 45.89 47.20 3,455,277 +3.30(+7.52%)
Jan 08, 2014 42.67 43.94 42.57 43.90 1,875,098 +1.11(+2.60%)
Jan 07, 2014 42.29 42.83 42.29 42.79 2,795,791 +1.00(+2.40%)
Jan 06, 2014 42.39 42.50 41.52 41.78 1,071,670 -0.49(-1.15%)
Jan 03, 2014 42.52 42.73 42.25 42.27 1,704,464 -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.