Skip to main content

S&P Biotech SPDR (NY: XBI )

92.30 +3.59 (+4.05%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 133.38 134.74 131.22 132.30 1,082,598 -1.41(-1.05%)
May 29, 2014 133.45 134.58 133.30 133.71 200,681 +0.82(+0.62%)
May 28, 2014 133.42 134.15 132.29 132.89 477,671 -0.43(-0.32%)
May 27, 2014 130.14 133.45 130.14 133.32 531,623 +4.55(+3.53%)
May 23, 2014 128.88 128.77 128.77 128.77 1,441,200 +0.72(+0.56%)
May 22, 2014 124.91 129.21 124.91 128.05 266,292 +3.37(+2.70%)
May 21, 2014 125.03 127.13 123.74 124.68 316,565 -0.11(-0.09%)
May 20, 2014 127.02 127.39 123.98 124.79 358,334 -2.66(-2.09%)
May 19, 2014 124.31 127.56 124.00 127.45 498,847 +2.72(+2.18%)
May 16, 2014 125.70 125.79 122.49 124.73 451,044 -0.87(-0.69%)
May 15, 2014 126.50 127.48 122.97 125.60 745,022 -1.81(-1.42%)
May 14, 2014 126.84 129.67 125.54 127.41 476,833 +0.16(+0.13%)
May 13, 2014 129.10 130.41 127.24 127.25 458,845 -1.23(-0.96%)
May 12, 2014 125.68 129.04 125.05 128.48 602,124 +4.30(+3.46%)
May 09, 2014 120.80 124.32 119.00 124.18 902,087 +3.38(+2.80%)
May 08, 2014 124.36 126.99 120.39 120.80 1,277,362 -4.40(-3.51%)
May 07, 2014 126.94 127.23 121.64 125.20 527,632 -1.73(-1.36%)
May 06, 2014 129.89 130.70 126.70 126.93 282,995 -3.42(-2.62%)
May 05, 2014 126.61 130.42 125.37 130.35 294,012 +2.40(+1.88%)
May 02, 2014 130.27 130.31 126.94 127.95 580,539 -2.41(-1.85%)
May 01, 2014 129.50 132.49 126.53 130.36 879,070 +1.63(+1.27%)
Apr 30, 2014 127.60 128.87 124.67 128.73 720,910 +0.48(+0.37%)
Apr 29, 2014 124.42 129.42 123.58 128.25 1,133,044 +4.70(+3.80%)
Apr 28, 2014 124.91 127.37 119.26 123.55 1,325,237 -0.82(-0.66%)
Apr 25, 2014 127.69 128.70 123.72 124.37 1,024,846 -5.07(-3.92%)
Apr 24, 2014 131.66 131.96 125.33 129.44 932,119 -0.93(-0.71%)
Apr 23, 2014 134.35 134.35 129.60 130.37 789,342 -3.72(-2.77%)
Apr 22, 2014 129.75 135.11 129.52 134.09 966,335 +5.62(+4.37%)
Apr 21, 2014 126.13 128.68 124.71 128.47 947,370 +3.08(+2.46%)
Apr 17, 2014 126.00 125.39 125.39 125.39 2,577,000 -0.85(-0.67%)
Apr 16, 2014 124.51 126.80 122.40 126.24 1,188,215 +3.55(+2.89%)
Apr 15, 2014 123.10 125.28 115.31 122.69 1,876,881 +0.22(+0.18%)
Apr 14, 2014 126.56 127.86 119.06 122.47 1,398,463 -2.13(-1.71%)
Apr 11, 2014 128.01 131.20 123.85 124.60 1,377,413 -5.19(-4.00%)
Apr 10, 2014 138.67 139.22 128.38 129.79 1,532,994 -8.96(-6.46%)
Apr 09, 2014 135.07 138.93 134.11 138.75 706,255 +5.13(+3.84%)
Apr 08, 2014 134.17 135.66 130.25 133.62 1,174,760 +0.40(+0.30%)
Apr 07, 2014 131.62 136.50 129.76 133.22 1,501,381 -0.24(-0.18%)
Apr 04, 2014 140.00 140.49 130.84 133.46 2,268,894 -5.72(-4.11%)
Apr 03, 2014 144.79 144.94 137.59 139.18 951,897 -5.23(-3.62%)
Apr 02, 2014 147.31 147.99 142.83 144.41 1,120,676 -1.06(-0.73%)
Apr 01, 2014 143.77 147.18 142.83 145.47 924,949 +2.99(+2.10%)
Mar 31, 2014 138.48 142.61 138.17 142.48 822,963 +4.77(+3.46%)
Mar 28, 2014 143.59 144.15 136.47 137.71 1,319,007 -5.17(-3.62%)
Mar 27, 2014 141.45 143.88 137.23 142.88 1,211,097 +1.28(+0.90%)
Mar 26, 2014 146.48 148.38 141.41 141.60 1,202,223 -4.68(-3.20%)
Mar 25, 2014 148.21 150.69 143.06 146.28 1,211,225 -0.72(-0.49%)
Mar 24, 2014 153.17 153.90 142.63 147.00 1,590,293 -6.15(-4.02%)
Mar 21, 2014 160.98 161.48 152.39 153.15 1,554,146 -7.02(-4.38%)
Mar 20, 2014 161.41 162.54 159.64 160.17 395,185 -1.99(-1.23%)
Mar 19, 2014 163.55 164.25 160.80 162.16 379,157 -0.69(-0.42%)
Mar 18, 2014 158.16 163.00 157.44 162.85 404,216 +5.59(+3.55%)
Mar 17, 2014 160.13 161.02 156.65 157.26 451,524 -1.00(-0.63%)
Mar 14, 2014 157.63 159.55 155.75 158.26 979,973 +0.64(+0.41%)
Mar 13, 2014 161.69 162.59 155.92 157.62 640,685 -3.03(-1.89%)
Mar 12, 2014 157.69 161.32 156.90 160.65 444,582 +0.83(+0.52%)
Mar 11, 2014 161.71 164.36 159.07 159.82 433,564 -1.63(-1.01%)
Mar 10, 2014 160.87 161.66 157.71 161.45 637,331 +0.60(+0.37%)
Mar 07, 2014 163.17 163.22 157.09 160.85 1,316,271 -0.76(-0.47%)
Mar 06, 2014 168.43 168.43 161.20 161.61 709,150 -5.24(-3.14%)
Mar 05, 2014 168.06 168.06 166.18 166.85 489,443 -0.60(-0.36%)
Mar 04, 2014 166.35 168.50 166.35 167.45 439,795 +4.14(+2.54%)
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.