Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.32 43.76 42.62 42.97 3,333,272 -0.46(-1.05%)
May 29, 2014 43.34 43.71 43.29 43.43 617,888 +0.27(+0.62%)
May 28, 2014 43.33 43.57 42.97 43.16 1,470,728 -0.14(-0.32%)
May 27, 2014 42.27 43.34 42.27 43.30 1,636,844 +1.48(+3.53%)
May 23, 2014 41.86 41.82 41.82 41.82 4,437,393 +0.23(+0.56%)
May 22, 2014 40.57 41.97 40.57 41.59 819,901 +1.09(+2.70%)
May 21, 2014 40.61 41.29 40.19 40.49 974,690 -0.04(-0.09%)
May 20, 2014 41.25 41.37 40.27 40.53 1,103,295 -0.86(-2.09%)
May 19, 2014 40.37 41.43 40.27 41.39 1,535,928 +0.88(+2.18%)
May 16, 2014 40.83 40.85 39.78 40.51 1,388,745 -0.28(-0.69%)
May 15, 2014 41.09 41.40 39.94 40.79 2,293,890 -0.59(-1.42%)
May 14, 2014 41.20 42.11 40.77 41.38 1,468,148 +0.05(+0.13%)
May 13, 2014 41.93 42.36 41.33 41.33 1,412,764 -0.40(-0.96%)
May 12, 2014 40.82 41.91 40.61 41.73 1,853,914 +1.40(+3.46%)
May 09, 2014 39.23 40.38 38.65 40.33 2,777,487 +1.10(+2.80%)
May 08, 2014 40.39 41.24 39.10 39.23 3,932,942 -1.43(-3.51%)
May 07, 2014 41.23 41.32 39.51 40.66 1,624,556 -0.56(-1.36%)
May 06, 2014 42.19 42.45 41.15 41.23 871,329 -1.11(-2.62%)
May 05, 2014 41.12 42.36 40.72 42.34 905,250 +0.78(+1.88%)
May 02, 2014 42.31 42.32 41.23 41.56 1,787,454 -0.78(-1.85%)
May 01, 2014 42.06 43.03 41.10 42.34 2,706,618 +0.53(+1.27%)
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%)
Apr 01, 2014 46.69 47.80 46.39 47.25 2,847,878 +0.97(+2.10%)
Mar 31, 2014 44.98 46.32 44.88 46.28 2,533,867 +1.55(+3.46%)
Mar 28, 2014 46.64 46.82 44.32 44.73 4,061,166 -1.68(-3.62%)
Mar 27, 2014 45.94 46.73 44.57 46.41 3,728,915 +0.42(+0.90%)
Mar 26, 2014 47.57 48.19 45.93 45.99 3,701,593 -1.52(-3.20%)
Mar 25, 2014 48.14 48.94 46.46 47.51 3,729,310 -0.23(-0.49%)
Mar 24, 2014 49.75 49.98 46.32 47.74 4,896,444 -2.00(-4.02%)
Mar 21, 2014 52.28 52.45 49.49 49.74 4,785,149 -2.17(-4.18%)
Mar 20, 2014 52.31 52.68 51.74 51.91 1,219,292 -0.64(-1.23%)
Mar 19, 2014 53.01 53.24 52.12 52.56 1,169,840 -0.22(-0.42%)
Mar 18, 2014 51.26 52.83 51.03 52.78 1,247,156 +1.81(+3.55%)
Mar 17, 2014 51.90 52.19 50.77 50.97 1,393,119 -0.32(-0.63%)
Mar 14, 2014 51.09 51.71 50.48 51.29 3,023,581 +0.21(+0.41%)
Mar 13, 2014 52.41 52.70 50.54 51.09 1,976,751 -0.98(-1.89%)
Mar 12, 2014 51.11 52.29 50.85 52.07 1,371,701 +0.27(+0.52%)
Mar 11, 2014 52.41 53.27 51.56 51.80 1,337,706 -0.53(-1.01%)
Mar 10, 2014 52.14 52.40 51.12 52.33 1,966,403 +0.19(+0.37%)
Mar 07, 2014 52.88 52.90 50.91 52.13 4,061,186 -0.25(-0.47%)
Mar 06, 2014 54.59 54.59 52.25 52.38 2,187,991 -1.70(-3.14%)
Mar 05, 2014 54.47 54.47 53.86 54.08 1,510,113 -0.19(-0.36%)
Mar 04, 2014 53.92 54.61 53.92 54.27 1,356,931 +1.34(+2.54%)
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.