Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.89 48.91 47.63 47.90 949,337 -1.58(-3.20%)
Jul 30, 2014 49.31 50.12 49.12 49.48 998,628 +0.70(+1.44%)
Jul 29, 2014 47.29 48.80 47.29 48.78 1,053,969 +1.55(+3.28%)
Jul 28, 2014 48.00 48.00 46.68 47.23 1,177,634 -0.78(-1.62%)
Jul 25, 2014 48.32 48.43 47.58 48.00 567,941 -0.68(-1.39%)
Jul 24, 2014 49.52 49.52 48.35 48.68 1,535,241 -0.55(-1.12%)
Jul 23, 2014 48.55 49.47 48.37 49.23 2,918,687 +3.16(+6.86%)
Jul 22, 2014 46.01 46.62 45.88 46.07 1,063,080 +0.31(+0.69%)
Jul 21, 2014 45.62 45.94 44.88 45.76 1,289,765 +0.19(+0.41%)
Jul 18, 2014 44.37 45.70 44.12 45.57 2,100,240 +1.46(+3.32%)
Jul 17, 2014 45.54 45.98 43.89 44.10 3,853,962 -1.65(-3.62%)
Jul 16, 2014 46.71 46.89 45.64 45.76 1,959,539 -0.68(-1.47%)
Jul 15, 2014 48.43 48.51 46.20 46.44 3,913,655 -1.86(-3.86%)
Jul 14, 2014 48.77 48.85 48.04 48.31 502,363 +0.12(+0.25%)
Jul 11, 2014 47.72 48.42 47.49 48.19 923,457 +0.47(+0.97%)
Jul 10, 2014 47.18 48.32 46.65 47.72 1,337,515 -0.55(-1.13%)
Jul 09, 2014 47.99 48.56 47.00 48.27 1,453,425 +0.43(+0.90%)
Jul 08, 2014 49.58 49.71 47.33 47.84 2,927,053 -1.87(-3.77%)
Jul 07, 2014 51.39 51.39 49.59 49.71 1,848,754 -1.69(-3.28%)
Jul 03, 2014 51.53 51.40 51.40 51.40 878,137 +0.05(+0.09%)
Jul 02, 2014 51.55 51.83 51.25 51.36 1,137,781 +0.02(+0.04%)
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.