Skip to main content

S&P Biotech SPDR (NY: XBI )

69.64 +1.77 (+2.61%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 186.06 186.46 186.46 186.46 966,600 +0.92(+0.50%)
Dec 30, 2014 187.21 188.08 185.35 185.54 289,134 -1.97(-1.05%)
Dec 29, 2014 187.16 189.21 185.92 187.51 275,376 +0.68(+0.36%)
Dec 26, 2014 184.21 187.03 183.14 186.83 222,395 +4.21(+2.31%)
Dec 24, 2014 178.90 182.62 182.62 182.62 428,100 +3.44(+1.92%)
Dec 23, 2014 190.45 190.45 177.72 179.18 1,163,980 -9.74(-5.16%)
Dec 22, 2014 187.71 191.21 186.16 188.92 736,396 -1.42(-0.75%)
Dec 19, 2014 188.17 191.72 186.19 190.34 746,432 +1.26(+0.67%)
Dec 18, 2014 186.70 189.21 185.28 189.08 668,596 +5.87(+3.20%)
Dec 17, 2014 175.83 183.39 175.05 183.21 888,788 +8.34(+4.77%)
Dec 16, 2014 175.00 180.68 172.61 174.87 1,059,813 -1.02(-0.58%)
Dec 15, 2014 185.57 185.98 175.58 175.89 1,136,209 -7.84(-4.27%)
Dec 12, 2014 182.60 186.41 181.00 183.73 437,028 -0.31(-0.17%)
Dec 11, 2014 184.86 188.20 183.15 184.04 458,772 +0.44(+0.24%)
Dec 10, 2014 187.26 188.03 183.25 183.60 596,168 -4.03(-2.15%)
Dec 09, 2014 181.34 188.13 179.38 187.63 551,064 +5.27(+2.89%)
Dec 08, 2014 183.00 185.92 181.99 182.36 910,220 +1.08(+0.60%)
Dec 05, 2014 178.78 181.34 178.75 181.28 277,801 +3.17(+1.78%)
Dec 04, 2014 180.30 180.30 177.56 178.11 344,751 -1.37(-0.76%)
Dec 03, 2014 179.50 179.98 177.00 179.48 281,870 +0.17(+0.09%)
Dec 02, 2014 177.50 179.95 175.35 179.31 418,987 +4.61(+2.64%)
Dec 01, 2014 179.99 179.99 174.26 174.70 446,492 -5.11(-2.84%)
Nov 28, 2014 180.93 184.16 179.25 179.81 250,445 -0.70(-0.39%)
Nov 26, 2014 177.74 180.51 180.51 180.51 649,500 +2.81(+1.58%)
Nov 25, 2014 179.00 179.47 175.91 177.70 284,248 -0.51(-0.29%)
Nov 24, 2014 174.99 178.23 174.99 178.21 340,110 +4.17(+2.40%)
Nov 21, 2014 175.00 175.75 173.01 174.04 320,824 +1.47(+0.85%)
Nov 20, 2014 169.84 172.59 169.19 172.57 188,213 +2.61(+1.54%)
Nov 19, 2014 171.32 172.61 169.51 169.96 240,779 -1.42(-0.83%)
Nov 18, 2014 169.26 172.98 168.84 171.38 281,027 +3.00(+1.78%)
Nov 17, 2014 168.32 171.10 167.76 168.38 182,496 +0.46(+0.27%)
Nov 14, 2014 172.04 172.04 166.89 167.92 400,638 -3.42(-2.00%)
Nov 13, 2014 173.87 175.75 170.61 171.34 281,681 -2.34(-1.35%)
Nov 12, 2014 171.50 173.97 170.26 173.68 154,781 +1.38(+0.80%)
Nov 11, 2014 172.09 174.14 170.67 172.30 507,010 +0.15(+0.09%)
Nov 10, 2014 168.47 172.25 167.54 172.15 354,247 +4.43(+2.64%)
Nov 07, 2014 168.55 169.65 164.79 167.72 362,182 -1.28(-0.76%)
Nov 06, 2014 166.30 169.11 165.24 169.00 849,498 +3.37(+2.03%)
Nov 05, 2014 172.23 172.23 164.82 165.63 429,576 -4.45(-2.62%)
Nov 04, 2014 169.99 171.74 168.81 170.08 307,782 -1.45(-0.85%)
Nov 03, 2014 172.13 173.70 170.44 171.53 312,499 +0.14(+0.08%)
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%)
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.