Skip to main content

S&P Biotech SPDR (NY: XBI )

95.47 +0.56 (+0.60%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 59.21 60.27 58.66 58.84 765,308 -0.23(-0.39%)
Nov 26, 2014 58.16 59.07 59.07 59.07 1,984,737 +0.92(+1.58%)
Nov 25, 2014 58.58 58.73 57.57 58.15 868,603 -0.17(-0.29%)
Nov 24, 2014 57.27 58.33 57.27 58.32 1,039,305 +1.36(+2.40%)
Nov 21, 2014 57.27 57.51 56.62 56.95 980,371 +0.48(+0.85%)
Nov 20, 2014 55.58 56.48 55.37 56.47 575,140 +0.85(+1.54%)
Nov 19, 2014 56.06 56.49 55.47 55.62 735,770 -0.46(-0.83%)
Nov 18, 2014 55.39 56.61 55.25 56.08 858,760 +0.98(+1.78%)
Nov 17, 2014 55.08 55.99 54.90 55.10 557,670 +0.15(+0.27%)
Nov 14, 2014 56.30 56.30 54.61 54.95 1,224,266 -1.12(-2.00%)
Nov 13, 2014 56.90 57.51 55.83 56.07 860,758 -0.77(-1.35%)
Nov 12, 2014 56.12 56.93 55.72 56.84 472,978 +0.45(+0.80%)
Nov 11, 2014 56.32 56.99 55.85 56.38 1,549,317 +0.05(+0.09%)
Nov 10, 2014 55.13 56.37 54.83 56.34 1,082,505 +1.45(+2.64%)
Nov 07, 2014 55.16 55.52 53.93 54.89 1,106,753 -0.42(-0.76%)
Nov 06, 2014 54.42 55.34 54.07 55.30 2,595,890 +1.10(+2.03%)
Nov 05, 2014 56.36 56.36 53.94 54.20 1,312,695 -1.46(-2.62%)
Nov 04, 2014 55.63 56.20 55.24 55.66 940,518 -0.47(-0.85%)
Nov 03, 2014 56.33 56.84 55.78 56.13 954,932 +0.05(+0.08%)
Oct 31, 2014 57.50 58.08 55.96 56.09 2,048,176 -0.65(-1.14%)
Oct 30, 2014 55.18 57.01 55.18 56.73 930,101 +1.23(+2.21%)
Oct 29, 2014 56.20 56.21 54.99 55.51 1,278,314 -0.62(-1.10%)
Oct 28, 2014 54.94 56.36 54.94 56.13 1,806,358 +1.41(+2.57%)
Oct 27, 2014 54.36 54.76 54.73 54.72 1,768,152 -0.01(-0.01%)
Oct 24, 2014 54.10 54.81 53.86 54.73 1,580,991 +0.63(+1.16%)
Oct 23, 2014 52.82 54.40 52.58 54.10 1,787,535 +1.98(+3.79%)
Oct 22, 2014 52.69 53.01 51.97 52.12 803,960 -0.45(-0.86%)
Oct 21, 2014 52.75 52.75 51.97 52.57 1,079,743 +0.56(+1.08%)
Oct 20, 2014 51.20 52.36 50.95 52.01 867,952 +0.94(+1.83%)
Oct 17, 2014 52.52 52.63 50.78 51.08 1,846,227 -0.17(-0.33%)
Oct 16, 2014 49.09 51.79 48.63 51.24 2,684,566 +1.43(+2.87%)
Oct 15, 2014 47.38 50.04 47.13 49.81 2,447,501 +1.69(+3.50%)
Oct 14, 2014 48.23 49.20 46.84 48.13 2,083,015 +0.53(+1.12%)
Oct 13, 2014 48.07 48.94 46.42 47.59 3,526,055 -0.31(-0.65%)
Oct 10, 2014 48.82 50.07 47.86 47.91 2,814,229 -1.19(-2.42%)
Oct 09, 2014 50.47 50.62 48.79 49.09 2,184,861 -1.52(-3.01%)
Oct 08, 2014 49.35 50.69 48.39 50.62 2,200,000 +1.12(+2.25%)
Oct 07, 2014 50.39 50.72 49.45 49.50 2,214,967 -1.22(-2.40%)
Oct 06, 2014 52.21 52.21 50.40 50.72 1,675,512 -1.09(-2.11%)
Oct 03, 2014 51.57 52.05 51.18 51.81 645,563 +0.82(+1.60%)
Oct 02, 2014 50.28 51.27 49.39 50.99 1,055,003 +0.62(+1.23%)
Oct 01, 2014 51.25 51.25 49.86 50.37 1,344,821 -0.67(-1.31%)
Sep 30, 2014 52.29 52.29 51.00 51.04 771,655 -1.25(-2.38%)
Sep 29, 2014 51.38 52.84 51.15 52.29 950,504 +0.37(+0.71%)
Sep 26, 2014 51.44 51.98 51.08 51.92 630,459 +0.72(+1.40%)
Sep 25, 2014 51.95 52.36 50.68 51.20 925,223 -0.96(-1.84%)
Sep 24, 2014 50.86 52.22 50.86 52.16 1,204,642 +1.68(+3.33%)
Sep 23, 2014 50.54 51.30 50.48 50.48 958,859 -0.33(-0.66%)
Sep 22, 2014 51.56 51.71 50.15 50.81 1,845,381 -0.98(-1.89%)
Sep 19, 2014 52.39 52.57 51.15 51.79 1,452,094 -0.36(-0.69%)
Sep 18, 2014 52.42 52.42 51.78 52.16 594,996 +0.05(+0.09%)
Sep 17, 2014 51.65 52.55 51.65 52.11 1,165,727 +0.66(+1.29%)
Sep 16, 2014 50.84 51.48 50.54 51.44 1,033,199 +0.28(+0.54%)
Sep 15, 2014 52.32 52.32 50.50 51.17 1,826,484 -1.18(-2.26%)
Sep 12, 2014 52.98 53.12 52.00 52.35 725,391 -0.71(-1.35%)
Sep 11, 2014 52.56 53.07 52.08 53.07 601,743 +0.15(+0.29%)
Sep 10, 2014 51.27 52.91 51.24 52.91 1,033,975 +1.67(+3.26%)
Sep 09, 2014 52.11 52.14 51.10 51.24 724,832 -0.92(-1.76%)
Sep 08, 2014 51.30 52.18 51.20 52.16 513,812 +0.69(+1.34%)
Sep 05, 2014 51.86 51.88 50.58 51.47 1,009,025 -0.39(-0.75%)
Sep 04, 2014 52.65 52.94 51.64 51.86 754,658 -0.74(-1.41%)
Sep 03, 2014 52.99 53.20 52.47 52.60 747,010 +0.23(+0.44%)
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.