Skip to main content

S&P Biotech SPDR (NY: XBI )

70.88 +2.41 (+3.51%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 175.72 177.48 171.00 171.39 670,260 -1.98(-1.14%)
Oct 30, 2014 168.63 174.21 168.63 173.37 304,373 +3.75(+2.21%)
Oct 29, 2014 171.75 171.76 168.05 169.62 418,325 -1.89(-1.10%)
Oct 28, 2014 167.89 172.23 167.89 171.51 591,126 +4.30(+2.57%)
Oct 27, 2014 166.12 167.35 167.23 167.21 578,623 -0.02(-0.01%)
Oct 24, 2014 165.32 167.50 164.60 167.23 517,375 +1.92(+1.16%)
Oct 23, 2014 161.41 166.22 160.67 165.31 584,966 +6.04(+3.79%)
Oct 22, 2014 161.00 162.00 158.81 159.27 263,094 -1.38(-0.86%)
Oct 21, 2014 161.19 161.19 158.80 160.65 353,343 +1.71(+1.08%)
Oct 20, 2014 156.47 160.00 155.70 158.94 284,035 +2.86(+1.83%)
Oct 17, 2014 160.49 160.84 155.17 156.08 604,173 -0.51(-0.33%)
Oct 16, 2014 150.00 158.25 148.59 156.59 878,517 +4.37(+2.87%)
Oct 15, 2014 144.77 152.90 144.03 152.22 800,938 +5.15(+3.50%)
Oct 14, 2014 147.38 150.36 143.12 147.07 681,661 +1.63(+1.12%)
Oct 13, 2014 146.88 149.54 141.85 145.44 1,153,892 -0.95(-0.65%)
Oct 10, 2014 149.18 153.00 146.25 146.39 920,949 -3.63(-2.42%)
Oct 09, 2014 154.22 154.67 149.10 150.02 714,990 -4.66(-3.01%)
Oct 08, 2014 150.79 154.91 147.87 154.68 719,944 +3.41(+2.25%)
Oct 07, 2014 153.97 155.00 151.10 151.27 724,842 -3.72(-2.40%)
Oct 06, 2014 159.55 159.55 154.01 154.99 548,307 -3.34(-2.11%)
Oct 03, 2014 157.60 159.05 156.41 158.33 211,259 +2.50(+1.60%)
Oct 02, 2014 153.64 156.66 150.92 155.83 345,247 +1.90(+1.23%)
Oct 01, 2014 156.61 156.61 152.36 153.93 440,089 -2.04(-1.31%)
Sep 30, 2014 159.79 159.80 155.86 155.97 252,522 -3.81(-2.38%)
Sep 29, 2014 157.00 161.47 156.30 159.78 311,050 +1.12(+0.71%)
Sep 26, 2014 157.20 158.83 156.08 158.66 206,316 +2.19(+1.40%)
Sep 25, 2014 158.74 160.01 154.87 156.47 302,777 -2.93(-1.84%)
Sep 24, 2014 155.42 159.58 155.42 159.40 394,216 +5.14(+3.33%)
Sep 23, 2014 154.43 156.75 154.25 154.26 313,784 -1.02(-0.66%)
Sep 22, 2014 157.55 158.00 153.24 155.28 603,896 -2.99(-1.89%)
Sep 19, 2014 160.10 160.63 156.31 158.27 475,194 -1.67(-1.04%)
Sep 18, 2014 160.76 160.76 158.79 159.94 194,026 +0.15(+0.09%)
Sep 17, 2014 158.40 161.16 158.38 159.79 380,139 +2.03(+1.29%)
Sep 16, 2014 155.92 157.88 155.00 157.76 336,922 +0.85(+0.54%)
Sep 15, 2014 160.44 160.44 154.86 156.91 595,609 -3.63(-2.26%)
Sep 12, 2014 162.47 162.90 159.46 160.54 236,547 -2.19(-1.35%)
Sep 11, 2014 161.17 162.74 159.70 162.73 196,226 +0.47(+0.29%)
Sep 10, 2014 157.23 162.26 157.12 162.26 337,175 +5.13(+3.26%)
Sep 09, 2014 159.79 159.90 156.71 157.13 236,365 -2.82(-1.76%)
Sep 08, 2014 157.33 160.02 157.00 159.95 167,552 +2.12(+1.34%)
Sep 05, 2014 159.04 159.10 155.12 157.83 329,039 -1.19(-0.75%)
Sep 04, 2014 161.45 162.36 158.37 159.02 246,091 -2.28(-1.41%)
Sep 03, 2014 162.50 163.14 160.89 161.30 243,597 +0.70(+0.44%)
Sep 02, 2014 162.53 163.01 159.86 160.60 276,837 -1.35(-0.83%)
Aug 29, 2014 160.06 161.95 161.95 161.95 344,400 +2.11(+1.32%)
Aug 28, 2014 161.15 163.00 159.71 159.84 242,194 -2.33(-1.44%)
Aug 27, 2014 163.17 163.91 161.48 162.17 314,688 -0.72(-0.44%)
Aug 26, 2014 159.00 163.25 159.00 162.89 467,593 +4.27(+2.69%)
Aug 25, 2014 156.01 159.78 155.75 158.62 337,360 +4.99(+3.25%)
Aug 22, 2014 151.99 154.00 151.08 153.63 115,324 +1.46(+0.96%)
Aug 21, 2014 155.39 155.41 151.78 152.17 197,709 -2.90(-1.87%)
Aug 20, 2014 155.92 156.54 154.09 155.07 287,994 -1.45(-0.93%)
Aug 19, 2014 157.71 158.05 155.24 156.52 209,843 -0.48(-0.31%)
Aug 18, 2014 157.13 157.95 156.09 157.00 310,976 +1.65(+1.06%)
Aug 15, 2014 156.47 156.76 153.14 155.35 206,612 +0.15(+0.10%)
Aug 14, 2014 153.70 155.49 153.41 155.20 219,497 +1.50(+0.98%)
Aug 13, 2014 151.15 153.98 150.44 153.70 329,648 +3.33(+2.21%)
Aug 12, 2014 152.28 152.28 149.94 150.37 367,791 -1.48(-0.97%)
Aug 11, 2014 150.67 153.04 149.69 151.85 225,791 +2.58(+1.73%)
Aug 08, 2014 145.96 149.60 145.63 149.27 253,968 +3.31(+2.27%)
Aug 07, 2014 148.84 149.36 145.29 145.96 175,247 -2.10(-1.42%)
Aug 06, 2014 146.88 149.52 146.17 148.06 179,693 +0.38(+0.26%)
Aug 05, 2014 146.06 148.82 144.50 147.68 226,139 +1.04(+0.71%)
Aug 04, 2014 144.73 147.21 144.11 146.64 484,668 +1.59(+1.10%)
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.