Skip to main content

S&P Biotech SPDR (NY: XBI )

79.32 +0.46 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 138.48 142.61 138.17 142.48 822,963 +4.77(+3.46%)
Mar 28, 2014 143.59 144.15 136.47 137.71 1,319,007 -5.17(-3.62%)
Mar 27, 2014 141.45 143.88 137.23 142.88 1,211,097 +1.28(+0.90%)
Mar 26, 2014 146.48 148.38 141.41 141.60 1,202,223 -4.68(-3.20%)
Mar 25, 2014 148.21 150.69 143.06 146.28 1,211,225 -0.72(-0.49%)
Mar 24, 2014 153.17 153.90 142.63 147.00 1,590,293 -6.15(-4.02%)
Mar 21, 2014 160.98 161.48 152.39 153.15 1,554,146 -7.02(-4.38%)
Mar 20, 2014 161.41 162.54 159.64 160.17 395,185 -1.99(-1.23%)
Mar 19, 2014 163.55 164.25 160.80 162.16 379,157 -0.69(-0.42%)
Mar 18, 2014 158.16 163.00 157.44 162.85 404,216 +5.59(+3.55%)
Mar 17, 2014 160.13 161.02 156.65 157.26 451,524 -1.00(-0.63%)
Mar 14, 2014 157.63 159.55 155.75 158.26 979,973 +0.64(+0.41%)
Mar 13, 2014 161.69 162.59 155.92 157.62 640,685 -3.03(-1.89%)
Mar 12, 2014 157.69 161.32 156.90 160.65 444,582 +0.83(+0.52%)
Mar 11, 2014 161.71 164.36 159.07 159.82 433,564 -1.63(-1.01%)
Mar 10, 2014 160.87 161.66 157.71 161.45 637,331 +0.60(+0.37%)
Mar 07, 2014 163.17 163.22 157.09 160.85 1,316,271 -0.76(-0.47%)
Mar 06, 2014 168.43 168.43 161.20 161.61 709,150 -5.24(-3.14%)
Mar 05, 2014 168.06 168.06 166.18 166.85 489,443 -0.60(-0.36%)
Mar 04, 2014 166.35 168.50 166.35 167.45 439,795 +4.14(+2.54%)
Mar 03, 2014 161.09 163.78 159.49 163.31 730,528 -0.41(-0.25%)
Feb 28, 2014 171.00 171.32 160.69 163.72 1,283,619 -6.94(-4.07%)
Feb 27, 2014 169.85 171.30 167.10 170.66 249,395 +0.65(+0.38%)
Feb 26, 2014 171.23 172.52 168.87 170.01 459,719 -0.49(-0.29%)
Feb 25, 2014 169.87 171.87 168.04 170.50 477,934 +3.99(+2.40%)
Feb 24, 2014 165.54 167.92 164.39 166.51 463,490 +2.12(+1.29%)
Feb 21, 2014 162.39 165.95 161.67 164.39 684,774 +3.34(+2.07%)
Feb 20, 2014 157.32 161.49 156.24 161.05 372,463 +4.18(+2.66%)
Feb 19, 2014 159.95 160.08 156.60 156.87 370,003 -2.63(-1.65%)
Feb 18, 2014 156.99 159.58 156.40 159.50 338,620 +4.04(+2.60%)
Feb 14, 2014 158.69 155.46 155.46 155.46 2,177,700 -2.72(-1.72%)
Feb 13, 2014 155.00 158.26 154.25 158.18 266,622 +1.79(+1.14%)
Feb 12, 2014 157.01 157.97 155.81 156.39 278,954 +0.37(+0.24%)
Feb 11, 2014 155.07 156.60 153.28 156.02 413,574 +2.17(+1.41%)
Feb 10, 2014 150.31 154.12 150.31 153.85 383,578 +4.25(+2.84%)
Feb 07, 2014 142.73 149.99 142.46 149.60 352,046 +8.00(+5.65%)
Feb 06, 2014 143.51 143.52 141.00 141.60 239,021 -0.93(-0.65%)
Feb 05, 2014 145.52 145.78 139.11 142.53 332,094 -2.83(-1.95%)
Feb 04, 2014 144.15 146.83 143.84 145.36 305,627 +2.02(+1.41%)
Feb 03, 2014 149.99 149.99 142.37 143.34 495,363 -6.87(-4.57%)
Jan 31, 2014 151.58 152.76 149.97 150.21 183,381 -3.53(-2.30%)
Jan 30, 2014 152.54 155.82 151.71 153.74 284,590 +3.49(+2.32%)
Jan 29, 2014 151.09 153.57 148.75 150.25 416,264 -1.81(-1.19%)
Jan 28, 2014 148.54 152.83 148.54 152.06 778,468 +4.44(+3.01%)
Jan 27, 2014 154.12 154.12 143.95 147.62 819,205 -6.47(-4.20%)
Jan 24, 2014 158.00 158.15 153.71 154.09 658,327 -5.36(-3.36%)
Jan 23, 2014 159.13 159.93 157.23 159.45 246,942 -0.05(-0.03%)
Jan 22, 2014 161.55 161.55 158.75 159.50 287,243 -0.52(-0.32%)
Jan 21, 2014 158.88 160.15 155.65 160.02 563,508 +3.36(+2.14%)
Jan 17, 2014 156.20 156.66 156.66 156.66 757,800 +1.17(+0.75%)
Jan 16, 2014 153.00 155.52 152.17 155.49 385,282 +3.11(+2.04%)
Jan 15, 2014 151.53 152.60 149.85 152.38 189,533 +0.85(+0.56%)
Jan 14, 2014 152.08 152.71 148.95 151.53 325,997 +0.87(+0.58%)
Jan 13, 2014 153.23 156.15 148.79 150.66 559,919 -2.95(-1.92%)
Jan 10, 2014 148.62 153.75 148.37 153.61 954,945 +7.98(+5.48%)
Jan 09, 2014 142.00 145.64 141.58 145.63 1,119,890 +10.18(+7.52%)
Jan 08, 2014 131.65 135.58 131.33 135.45 607,738 +3.43(+2.60%)
Jan 07, 2014 130.49 132.14 130.49 132.02 906,144 +3.10(+2.40%)
Jan 06, 2014 130.80 131.13 128.10 128.92 347,339 -1.50(-1.15%)
Jan 03, 2014 131.19 131.84 130.35 130.42 552,434 -0.42(-0.32%)
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.