Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 146.03 146.07 142.24 143.05 317,869 -4.73(-3.20%)
Jul 30, 2014 147.26 149.68 146.70 147.78 334,373 +2.10(+1.44%)
Jul 29, 2014 141.23 145.74 141.23 145.68 352,903 +4.63(+3.28%)
Jul 28, 2014 143.37 143.37 139.40 141.05 394,310 -2.32(-1.62%)
Jul 25, 2014 144.31 144.63 142.09 143.37 190,165 -2.03(-1.39%)
Jul 24, 2014 147.89 147.89 144.41 145.39 514,048 -1.64(-1.12%)
Jul 23, 2014 145.01 147.74 144.46 147.03 977,271 +9.44(+6.86%)
Jul 22, 2014 137.40 139.25 137.03 137.59 355,953 +0.94(+0.69%)
Jul 21, 2014 136.24 137.21 134.05 136.65 431,855 +0.56(+0.41%)
Jul 18, 2014 132.51 136.50 131.76 136.10 703,229 +4.37(+3.32%)
Jul 17, 2014 136.01 137.33 131.07 131.72 1,290,432 -4.94(-3.62%)
Jul 16, 2014 139.49 140.03 136.32 136.66 656,117 -2.05(-1.47%)
Jul 15, 2014 144.65 144.88 137.97 138.71 1,310,419 -5.57(-3.86%)
Jul 14, 2014 145.67 145.89 143.47 144.28 168,207 +0.36(+0.25%)
Jul 11, 2014 142.50 144.62 141.82 143.91 309,203 +1.39(+0.97%)
Jul 10, 2014 140.92 144.32 139.31 142.53 447,843 -1.63(-1.13%)
Jul 09, 2014 143.34 145.02 140.37 144.16 486,654 +1.28(+0.90%)
Jul 08, 2014 148.06 148.46 141.36 142.88 980,073 -5.60(-3.77%)
Jul 07, 2014 153.49 153.49 148.11 148.47 619,023 -5.04(-3.28%)
Jul 03, 2014 153.88 153.51 153.51 153.51 294,028 +0.14(+0.09%)
Jul 02, 2014 153.95 154.78 153.06 153.38 380,966 +0.07(+0.05%)
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.