Skip to main content

S&P Biotech SPDR (NY: XBI )

102.63 +1.82 (+1.81%)
Streaming Delayed Price Updated: 2:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.41 52.42 51.12 51.16 769,859 -1.25(-2.38%)
Sep 29, 2014 51.50 52.96 51.27 52.41 948,293 +0.37(+0.71%)
Sep 26, 2014 51.56 52.10 51.20 52.04 628,992 +0.72(+1.40%)
Sep 25, 2014 52.07 52.48 50.80 51.32 923,071 -0.96(-1.84%)
Sep 24, 2014 50.98 52.34 50.98 52.28 1,201,840 +1.69(+3.33%)
Sep 23, 2014 50.65 51.42 50.60 50.60 956,628 -0.33(-0.66%)
Sep 22, 2014 51.68 51.83 50.26 50.93 1,841,088 -0.98(-1.89%)
Sep 19, 2014 52.51 52.69 51.27 51.91 1,448,716 -0.49(-0.93%)
Sep 18, 2014 52.67 52.67 52.02 52.40 592,219 +0.05(+0.09%)
Sep 17, 2014 51.90 52.80 51.89 52.35 1,160,285 +0.67(+1.29%)
Sep 16, 2014 51.08 51.73 50.78 51.69 1,028,375 +0.28(+0.54%)
Sep 15, 2014 52.56 52.56 50.74 51.41 1,817,957 -1.19(-2.26%)
Sep 12, 2014 53.23 53.37 52.24 52.60 722,004 -0.72(-1.35%)
Sep 11, 2014 52.80 53.32 52.32 53.31 598,934 +0.15(+0.29%)
Sep 10, 2014 51.51 53.16 51.48 53.16 1,029,147 +1.68(+3.26%)
Sep 09, 2014 52.35 52.39 51.34 51.48 721,448 -0.92(-1.76%)
Sep 08, 2014 51.55 52.43 51.44 52.40 511,413 +0.69(+1.34%)
Sep 05, 2014 52.11 52.13 50.82 51.71 1,004,314 -0.39(-0.75%)
Sep 04, 2014 52.90 53.19 51.89 52.10 751,135 -0.75(-1.41%)
Sep 03, 2014 53.24 53.45 52.71 52.85 743,522 +0.23(+0.44%)
Sep 02, 2014 53.25 53.41 52.37 52.62 844,980 -0.44(-0.83%)
Aug 29, 2014 52.44 53.06 53.06 53.06 1,051,200 +0.69(+1.32%)
Aug 28, 2014 52.80 53.40 52.33 52.37 739,240 -0.76(-1.44%)
Aug 27, 2014 53.46 53.70 52.90 53.13 960,511 -0.24(-0.44%)
Aug 26, 2014 52.09 53.48 52.09 53.37 1,427,218 +1.40(+2.69%)
Aug 25, 2014 51.11 52.35 51.03 51.97 1,029,712 +1.63(+3.25%)
Aug 22, 2014 49.80 50.45 49.50 50.33 351,999 +0.48(+0.96%)
Aug 21, 2014 50.91 50.92 49.73 49.85 603,460 -0.95(-1.87%)
Aug 20, 2014 51.08 51.29 50.48 50.80 879,034 -0.47(-0.93%)
Aug 19, 2014 51.67 51.78 50.86 51.28 640,496 -0.16(-0.31%)
Aug 18, 2014 51.48 51.75 51.14 51.44 949,181 +0.54(+1.06%)
Aug 15, 2014 51.26 51.36 50.17 50.90 630,634 +0.05(+0.10%)
Aug 14, 2014 50.36 50.94 50.26 50.85 669,963 +0.49(+0.98%)
Aug 13, 2014 49.52 50.45 49.29 50.36 1,006,173 +1.09(+2.21%)
Aug 12, 2014 49.89 49.89 49.12 49.27 1,122,596 -0.48(-0.97%)
Aug 11, 2014 49.36 50.14 49.04 49.75 689,174 +0.85(+1.73%)
Aug 08, 2014 47.82 49.01 47.71 48.90 775,178 +1.08(+2.27%)
Aug 07, 2014 48.76 48.93 47.60 47.82 534,900 -0.69(-1.42%)
Aug 06, 2014 48.12 48.99 47.89 48.51 548,470 +0.12(+0.26%)
Aug 05, 2014 47.85 48.76 47.34 48.38 690,236 +0.34(+0.71%)
Aug 04, 2014 47.42 48.23 47.21 48.04 1,479,335 +0.52(+1.10%)
Aug 01, 2014 47.88 48.50 46.75 47.52 1,495,763 -0.38(-0.79%)
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.