Skip to main content

S&P Biotech SPDR (NY: XBI )

81.58 +0.49 (+0.60%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 146.03 146.07 142.24 143.05 317,869 -4.73(-3.20%)
Jul 30, 2014 147.26 149.68 146.70 147.78 334,373 +2.10(+1.44%)
Jul 29, 2014 141.23 145.74 141.23 145.68 352,903 +4.63(+3.28%)
Jul 28, 2014 143.37 143.37 139.40 141.05 394,310 -2.32(-1.62%)
Jul 25, 2014 144.31 144.63 142.09 143.37 190,165 -2.03(-1.39%)
Jul 24, 2014 147.89 147.89 144.41 145.39 514,048 -1.64(-1.12%)
Jul 23, 2014 145.01 147.74 144.46 147.03 977,271 +9.44(+6.86%)
Jul 22, 2014 137.40 139.25 137.03 137.59 355,953 +0.94(+0.69%)
Jul 21, 2014 136.24 137.21 134.05 136.65 431,855 +0.56(+0.41%)
Jul 18, 2014 132.51 136.50 131.76 136.10 703,229 +4.37(+3.32%)
Jul 17, 2014 136.01 137.33 131.07 131.72 1,290,432 -4.94(-3.62%)
Jul 16, 2014 139.49 140.03 136.32 136.66 656,117 -2.05(-1.47%)
Jul 15, 2014 144.65 144.88 137.97 138.71 1,310,419 -5.57(-3.86%)
Jul 14, 2014 145.67 145.89 143.47 144.28 168,207 +0.36(+0.25%)
Jul 11, 2014 142.50 144.62 141.82 143.91 309,203 +1.39(+0.97%)
Jul 10, 2014 140.92 144.32 139.31 142.53 447,843 -1.63(-1.13%)
Jul 09, 2014 143.34 145.02 140.37 144.16 486,654 +1.28(+0.90%)
Jul 08, 2014 148.06 148.46 141.36 142.88 980,073 -5.60(-3.77%)
Jul 07, 2014 153.49 153.49 148.11 148.47 619,023 -5.04(-3.28%)
Jul 03, 2014 153.88 153.51 153.51 153.51 294,028 +0.14(+0.09%)
Jul 02, 2014 153.95 154.78 153.06 153.38 380,966 +0.07(+0.05%)
Jul 01, 2014 150.88 153.71 150.88 153.31 703,903 +2.63(+1.75%)
Jun 30, 2014 150.10 151.90 149.67 150.68 293,833 +0.51(+0.34%)
Jun 27, 2014 148.59 150.20 147.68 150.17 338,814 +1.12(+0.75%)
Jun 26, 2014 149.31 149.58 147.02 149.05 593,484 -0.08(-0.05%)
Jun 25, 2014 147.96 150.10 147.15 149.13 436,925 +0.36(+0.24%)
Jun 24, 2014 150.15 152.42 147.67 148.77 896,731 -0.43(-0.29%)
Jun 23, 2014 150.37 151.35 148.66 149.20 821,298 -0.92(-0.61%)
Jun 20, 2014 149.60 150.35 148.33 150.12 420,668 +0.70(+0.47%)
Jun 19, 2014 149.42 149.88 147.51 149.42 291,723 +0.28(+0.19%)
Jun 18, 2014 148.15 149.29 146.82 149.13 425,563 +1.69(+1.14%)
Jun 17, 2014 147.13 148.21 145.54 147.45 508,608 +0.30(+0.21%)
Jun 16, 2014 145.01 147.41 144.92 147.15 350,173 +2.70(+1.87%)
Jun 13, 2014 145.24 145.24 142.02 144.45 623,320 -0.56(-0.39%)
Jun 12, 2014 145.39 146.67 143.84 145.01 347,805 -0.02(-0.01%)
Jun 11, 2014 145.13 146.93 143.69 145.03 558,852 -1.13(-0.77%)
Jun 10, 2014 143.93 146.20 142.87 146.16 882,951 +11.90(+8.86%)
Jun 06, 2014 133.23 134.30 132.16 134.26 428,526 +1.41(+1.06%)
Jun 05, 2014 130.68 133.98 130.04 132.85 498,659 +2.73(+2.10%)
Jun 04, 2014 127.71 130.31 126.48 130.12 259,391 +2.52(+1.98%)
Jun 03, 2014 126.74 127.69 125.23 127.60 466,981 +0.28(+0.22%)
Jun 02, 2014 129.48 129.88 125.91 127.31 643,857 -1.62(-1.25%)
May 30, 2014 129.99 131.31 127.88 128.93 1,110,877 -1.37(-1.05%)
May 29, 2014 130.05 131.15 129.91 130.31 205,923 +0.80(+0.62%)
May 28, 2014 130.02 130.74 128.92 129.51 490,148 -0.42(-0.32%)
May 27, 2014 126.83 130.05 126.83 129.93 545,510 +4.43(+3.53%)
May 23, 2014 125.60 125.49 125.49 125.49 1,478,847 +0.70(+0.56%)
May 22, 2014 121.73 125.92 121.73 124.79 273,248 +3.28(+2.70%)
May 21, 2014 121.85 123.89 120.59 121.51 324,834 -0.11(-0.09%)
May 20, 2014 123.79 124.15 120.82 121.61 367,694 -2.59(-2.09%)
May 19, 2014 121.14 124.31 120.84 124.20 511,877 +2.65(+2.18%)
May 16, 2014 122.50 122.59 119.37 121.56 462,826 -0.85(-0.69%)
May 15, 2014 123.28 124.23 119.84 122.40 764,483 -1.76(-1.42%)
May 14, 2014 123.61 126.37 122.34 124.17 489,288 +0.16(+0.13%)
May 13, 2014 125.81 127.09 124.00 124.01 470,831 -1.20(-0.96%)
May 12, 2014 122.48 125.75 121.87 125.21 617,852 +4.19(+3.46%)
May 09, 2014 117.72 121.16 115.97 121.02 925,651 +3.29(+2.80%)
May 08, 2014 121.19 123.76 117.33 117.72 1,310,729 -4.29(-3.51%)
May 07, 2014 123.71 123.99 118.54 122.01 541,414 -1.69(-1.36%)
May 06, 2014 126.58 127.37 123.47 123.70 290,387 -3.33(-2.62%)
May 05, 2014 123.39 127.10 122.18 127.03 301,692 +2.34(+1.88%)
May 02, 2014 126.95 126.99 123.71 124.69 595,703 -2.35(-1.85%)
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.