Skip to main content

S&P Biotech SPDR (NY: XBI )

93.75 +3.00 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 153.40 155.24 152.96 153.99 287,509 +0.52(+0.34%)
Jun 27, 2014 151.86 153.50 150.93 153.47 331,522 +1.14(+0.75%)
Jun 26, 2014 152.60 152.87 150.25 152.33 580,710 -0.08(-0.05%)
Jun 25, 2014 151.21 153.40 150.39 152.41 427,521 +0.37(+0.24%)
Jun 24, 2014 153.45 155.77 150.92 152.04 877,429 -0.44(-0.29%)
Jun 23, 2014 153.68 154.68 151.93 152.48 803,620 -0.94(-0.61%)
Jun 20, 2014 152.89 153.66 151.59 153.42 411,614 +0.10(+0.07%)
Jun 19, 2014 153.32 153.80 151.36 153.32 284,297 +0.29(+0.19%)
Jun 18, 2014 152.02 153.19 150.66 153.03 414,730 +1.73(+1.14%)
Jun 17, 2014 150.97 152.08 149.34 151.30 495,661 +0.31(+0.21%)
Jun 16, 2014 148.80 151.27 148.71 150.99 341,259 +2.77(+1.87%)
Jun 13, 2014 149.03 149.03 145.73 148.22 607,452 -0.58(-0.39%)
Jun 12, 2014 149.19 150.50 147.60 148.80 338,951 -0.02(-0.01%)
Jun 11, 2014 148.92 150.77 147.44 148.82 544,626 -1.16(-0.77%)
Jun 10, 2014 147.69 150.02 146.60 149.98 860,474 +12.21(+8.86%)
Jun 06, 2014 136.71 137.81 135.61 137.77 417,617 +1.45(+1.06%)
Jun 05, 2014 134.09 137.48 133.44 136.32 485,965 +2.80(+2.10%)
Jun 04, 2014 131.05 133.72 129.78 133.52 252,788 +2.59(+1.98%)
Jun 03, 2014 130.05 131.02 128.50 130.93 455,093 +0.29(+0.22%)
Jun 02, 2014 132.86 133.27 129.19 130.64 627,467 -1.66(-1.25%)
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%)
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.