Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.44 41.86 40.49 41.81 2,219,651 +0.16(+0.37%)
Apr 29, 2014 40.41 42.03 40.14 41.65 3,488,594 +1.53(+3.80%)
Apr 28, 2014 40.57 41.37 38.73 40.13 4,080,348 -0.27(-0.66%)
Apr 25, 2014 41.47 41.80 40.18 40.39 3,155,457 -1.65(-3.92%)
Apr 24, 2014 42.76 42.86 40.70 42.04 2,869,954 -0.30(-0.71%)
Apr 23, 2014 43.63 43.63 42.09 42.34 2,430,350 -1.21(-2.77%)
Apr 22, 2014 42.14 43.88 42.07 43.55 2,975,304 +1.83(+4.37%)
Apr 21, 2014 40.97 41.79 40.50 41.73 2,916,911 +1.00(+2.46%)
Apr 17, 2014 40.92 40.72 40.72 40.72 7,934,472 -0.28(-0.67%)
Apr 16, 2014 40.44 41.18 39.75 41.00 3,658,463 +1.15(+2.89%)
Apr 15, 2014 39.98 40.69 37.45 39.85 5,778,836 +0.07(+0.18%)
Apr 14, 2014 41.10 41.53 38.67 39.78 4,305,807 -0.69(-1.71%)
Apr 11, 2014 41.58 42.61 40.22 40.47 4,240,995 -1.69(-4.00%)
Apr 10, 2014 45.04 45.22 41.70 42.15 4,720,023 -2.91(-6.46%)
Apr 09, 2014 43.87 45.12 43.56 45.06 2,174,529 +1.67(+3.84%)
Apr 08, 2014 43.58 44.06 42.30 43.40 3,617,035 +0.13(+0.30%)
Apr 07, 2014 42.75 44.33 42.14 43.27 4,622,688 -0.08(-0.18%)
Apr 04, 2014 45.47 45.63 42.49 43.35 6,985,827 -1.86(-4.11%)
Apr 03, 2014 47.03 47.07 44.69 45.20 2,930,850 -1.70(-3.62%)
Apr 02, 2014 47.84 48.06 46.39 46.90 3,450,513 -0.34(-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.