Skip to main content

S&P Biotech SPDR (NY: XBI )

81.06 +0.06 (+0.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 156.90 156.91 153.04 153.15 257,169 -3.74(-2.38%)
Sep 29, 2014 154.16 158.55 153.48 156.89 316,774 +1.10(+0.71%)
Sep 26, 2014 154.36 155.96 153.26 155.79 210,112 +2.15(+1.40%)
Sep 25, 2014 155.87 157.12 152.07 153.64 308,348 -2.88(-1.84%)
Sep 24, 2014 152.61 156.70 152.61 156.52 401,470 +5.05(+3.33%)
Sep 23, 2014 151.64 153.92 151.46 151.47 319,558 -1.00(-0.66%)
Sep 22, 2014 154.70 155.15 150.47 152.47 615,009 -2.94(-1.89%)
Sep 19, 2014 157.21 157.73 153.49 155.41 483,938 -1.09(-0.69%)
Sep 18, 2014 157.30 157.30 155.37 156.50 198,294 +0.15(+0.09%)
Sep 17, 2014 154.99 157.69 154.97 156.35 388,501 +1.99(+1.29%)
Sep 16, 2014 152.56 154.48 151.66 154.36 344,333 +0.83(+0.54%)
Sep 15, 2014 156.99 156.99 151.53 153.53 608,711 -3.55(-2.26%)
Sep 12, 2014 158.97 159.39 156.03 157.08 241,750 -2.14(-1.35%)
Sep 11, 2014 157.70 159.24 156.26 159.23 200,542 +0.46(+0.29%)
Sep 10, 2014 153.85 158.77 153.74 158.77 344,592 +5.02(+3.26%)
Sep 09, 2014 156.35 156.46 153.34 153.75 241,564 -2.76(-1.76%)
Sep 08, 2014 153.94 156.58 153.62 156.51 171,237 +2.07(+1.34%)
Sep 05, 2014 155.62 155.68 151.78 154.43 336,277 -1.16(-0.75%)
Sep 04, 2014 157.97 158.87 154.96 155.60 251,504 -2.23(-1.41%)
Sep 03, 2014 159.00 159.63 157.43 157.83 248,955 +0.69(+0.44%)
Sep 02, 2014 159.03 159.50 156.42 157.14 282,927 -1.32(-0.83%)
Aug 29, 2014 156.62 158.46 158.46 158.46 351,976 +2.06(+1.32%)
Aug 28, 2014 157.68 159.49 156.27 156.40 247,521 -2.28(-1.44%)
Aug 27, 2014 159.66 160.38 158.00 158.68 321,610 -0.70(-0.44%)
Aug 26, 2014 155.58 159.74 155.58 159.38 477,879 +4.18(+2.69%)
Aug 25, 2014 152.65 156.34 152.40 155.21 344,781 +4.88(+3.25%)
Aug 22, 2014 148.72 150.69 147.83 150.32 117,860 +1.43(+0.96%)
Aug 21, 2014 152.04 152.06 148.51 148.90 202,058 -2.84(-1.87%)
Aug 20, 2014 152.56 153.17 150.77 151.73 294,329 -1.42(-0.93%)
Aug 19, 2014 154.31 154.65 151.90 153.15 214,459 -0.47(-0.31%)
Aug 18, 2014 153.75 154.55 152.74 153.62 317,817 +1.62(+1.06%)
Aug 15, 2014 153.10 153.39 149.84 152.01 211,157 +0.15(+0.10%)
Aug 14, 2014 150.39 152.14 150.11 151.86 224,325 +1.47(+0.98%)
Aug 13, 2014 147.90 150.67 147.20 150.39 336,899 +3.26(+2.22%)
Aug 12, 2014 149.00 149.00 146.71 147.13 375,881 -1.45(-0.97%)
Aug 11, 2014 147.43 149.75 146.47 148.58 230,758 +2.52(+1.73%)
Aug 08, 2014 142.82 146.38 142.50 146.06 259,554 +3.24(+2.27%)
Aug 07, 2014 145.64 146.15 142.16 142.82 179,102 -2.05(-1.42%)
Aug 06, 2014 143.72 146.30 143.02 144.87 183,645 +0.37(+0.26%)
Aug 05, 2014 142.92 145.62 141.39 144.50 231,113 +1.02(+0.71%)
Aug 04, 2014 141.62 144.04 141.01 143.48 495,329 +1.56(+1.10%)
Aug 01, 2014 143.00 144.86 139.63 141.93 500,830 -1.12(-0.79%)
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%)
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.