Skip to main content

S&P Biotech SPDR (NY: XBI )

90.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 160.06 161.95 161.95 161.95 344,400 +2.11(+1.32%)
Aug 28, 2014 161.15 163.00 159.71 159.84 242,194 -2.33(-1.44%)
Aug 27, 2014 163.17 163.91 161.48 162.17 314,688 -0.72(-0.44%)
Aug 26, 2014 159.00 163.25 159.00 162.89 467,593 +4.27(+2.69%)
Aug 25, 2014 156.01 159.78 155.75 158.62 337,360 +4.99(+3.25%)
Aug 22, 2014 151.99 154.00 151.08 153.63 115,324 +1.46(+0.96%)
Aug 21, 2014 155.39 155.41 151.78 152.17 197,709 -2.90(-1.87%)
Aug 20, 2014 155.92 156.54 154.09 155.07 287,994 -1.45(-0.93%)
Aug 19, 2014 157.71 158.05 155.24 156.52 209,843 -0.48(-0.31%)
Aug 18, 2014 157.13 157.95 156.09 157.00 310,976 +1.65(+1.06%)
Aug 15, 2014 156.47 156.76 153.14 155.35 206,612 +0.15(+0.10%)
Aug 14, 2014 153.70 155.49 153.41 155.20 219,497 +1.50(+0.98%)
Aug 13, 2014 151.15 153.98 150.44 153.70 329,648 +3.33(+2.21%)
Aug 12, 2014 152.28 152.28 149.94 150.37 367,791 -1.48(-0.97%)
Aug 11, 2014 150.67 153.04 149.69 151.85 225,791 +2.58(+1.73%)
Aug 08, 2014 145.96 149.60 145.63 149.27 253,968 +3.31(+2.27%)
Aug 07, 2014 148.84 149.36 145.29 145.96 175,247 -2.10(-1.42%)
Aug 06, 2014 146.88 149.52 146.17 148.06 179,693 +0.38(+0.26%)
Aug 05, 2014 146.06 148.82 144.50 147.68 226,139 +1.04(+0.71%)
Aug 04, 2014 144.73 147.21 144.11 146.64 484,668 +1.59(+1.10%)
Aug 01, 2014 146.15 148.05 142.70 145.05 490,050 -1.15(-0.79%)
Jul 31, 2014 149.24 149.28 145.37 146.20 311,027 -4.83(-3.20%)
Jul 30, 2014 150.50 152.97 149.93 151.03 327,176 +2.15(+1.44%)
Jul 29, 2014 144.34 148.95 144.34 148.88 345,307 +4.73(+3.28%)
Jul 28, 2014 146.52 146.52 142.47 144.15 385,823 -2.37(-1.62%)
Jul 25, 2014 147.49 147.81 145.22 146.52 186,072 -2.07(-1.39%)
Jul 24, 2014 151.14 151.14 147.58 148.59 502,984 -1.68(-1.12%)
Jul 23, 2014 148.20 150.99 147.64 150.27 956,236 +9.65(+6.86%)
Jul 22, 2014 140.42 142.31 140.05 140.62 348,292 +0.96(+0.69%)
Jul 21, 2014 139.24 140.22 137.00 139.66 422,560 +0.57(+0.41%)
Jul 18, 2014 135.43 139.50 134.66 139.09 688,092 +4.47(+3.32%)
Jul 17, 2014 139.00 140.35 133.95 134.62 1,262,656 -5.05(-3.62%)
Jul 16, 2014 142.56 143.11 139.32 139.67 641,995 -2.09(-1.47%)
Jul 15, 2014 147.83 148.07 141.01 141.76 1,282,213 -5.69(-3.86%)
Jul 14, 2014 148.87 149.10 146.63 147.45 164,587 +0.37(+0.25%)
Jul 11, 2014 145.64 147.80 144.94 147.08 302,548 +1.42(+0.97%)
Jul 10, 2014 144.02 147.50 142.38 145.66 438,204 -1.67(-1.13%)
Jul 09, 2014 146.49 148.21 143.46 147.33 476,179 +1.31(+0.90%)
Jul 08, 2014 151.32 151.73 144.47 146.02 958,977 -5.72(-3.77%)
Jul 07, 2014 156.87 156.87 151.37 151.74 605,699 -5.15(-3.28%)
Jul 03, 2014 157.27 156.89 156.89 156.89 287,700 +0.14(+0.09%)
Jul 02, 2014 157.34 158.19 156.43 156.75 372,766 +0.07(+0.04%)
Jul 01, 2014 154.20 157.09 154.20 156.68 688,752 +2.69(+1.75%)
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%)
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.