Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 -1.76 (-1.86%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.44 41.86 40.49 41.81 2,219,651 +0.16(+0.37%)
Apr 29, 2014 40.41 42.03 40.14 41.65 3,488,594 +1.53(+3.80%)
Apr 28, 2014 40.57 41.37 38.73 40.13 4,080,348 -0.27(-0.66%)
Apr 25, 2014 41.47 41.80 40.18 40.39 3,155,457 -1.65(-3.92%)
Apr 24, 2014 42.76 42.86 40.70 42.04 2,869,954 -0.30(-0.71%)
Apr 23, 2014 43.63 43.63 42.09 42.34 2,430,350 -1.21(-2.77%)
Apr 22, 2014 42.14 43.88 42.07 43.55 2,975,304 +1.83(+4.37%)
Apr 21, 2014 40.97 41.79 40.50 41.73 2,916,911 +1.00(+2.46%)
Apr 17, 2014 40.92 40.72 40.72 40.72 7,934,472 -0.28(-0.67%)
Apr 16, 2014 40.44 41.18 39.75 41.00 3,658,463 +1.15(+2.89%)
Apr 15, 2014 39.98 40.69 37.45 39.85 5,778,836 +0.07(+0.18%)
Apr 14, 2014 41.10 41.53 38.67 39.78 4,305,807 -0.69(-1.71%)
Apr 11, 2014 41.58 42.61 40.22 40.47 4,240,995 -1.69(-4.00%)
Apr 10, 2014 45.04 45.22 41.70 42.15 4,720,023 -2.91(-6.46%)
Apr 09, 2014 43.87 45.12 43.56 45.06 2,174,529 +1.67(+3.84%)
Apr 08, 2014 43.58 44.06 42.30 43.40 3,617,035 +0.13(+0.30%)
Apr 07, 2014 42.75 44.33 42.14 43.27 4,622,688 -0.08(-0.18%)
Apr 04, 2014 45.47 45.63 42.49 43.35 6,985,827 -1.86(-4.11%)
Apr 03, 2014 47.03 47.07 44.69 45.20 2,930,850 -1.70(-3.62%)
Apr 02, 2014 47.84 48.06 46.39 46.90 3,450,513 -0.34(-0.73%)
Apr 01, 2014 46.69 47.80 46.39 47.25 2,847,878 +0.97(+2.10%)
Mar 31, 2014 44.98 46.32 44.88 46.28 2,533,867 +1.55(+3.46%)
Mar 28, 2014 46.64 46.82 44.32 44.73 4,061,166 -1.68(-3.62%)
Mar 27, 2014 45.94 46.73 44.57 46.41 3,728,915 +0.42(+0.90%)
Mar 26, 2014 47.57 48.19 45.93 45.99 3,701,593 -1.52(-3.20%)
Mar 25, 2014 48.14 48.94 46.46 47.51 3,729,310 -0.23(-0.49%)
Mar 24, 2014 49.75 49.98 46.32 47.74 4,896,444 -2.00(-4.02%)
Mar 21, 2014 52.28 52.45 49.49 49.74 4,785,149 -2.17(-4.18%)
Mar 20, 2014 52.31 52.68 51.74 51.91 1,219,292 -0.64(-1.23%)
Mar 19, 2014 53.01 53.24 52.12 52.56 1,169,840 -0.22(-0.42%)
Mar 18, 2014 51.26 52.83 51.03 52.78 1,247,156 +1.81(+3.55%)
Mar 17, 2014 51.90 52.19 50.77 50.97 1,393,119 -0.32(-0.63%)
Mar 14, 2014 51.09 51.71 50.48 51.29 3,023,581 +0.21(+0.41%)
Mar 13, 2014 52.41 52.70 50.54 51.09 1,976,751 -0.98(-1.89%)
Mar 12, 2014 51.11 52.29 50.85 52.07 1,371,701 +0.27(+0.52%)
Mar 11, 2014 52.41 53.27 51.56 51.80 1,337,706 -0.53(-1.01%)
Mar 10, 2014 52.14 52.40 51.12 52.33 1,966,403 +0.19(+0.37%)
Mar 07, 2014 52.88 52.90 50.91 52.13 4,061,186 -0.25(-0.47%)
Mar 06, 2014 54.59 54.59 52.25 52.38 2,187,991 -1.70(-3.14%)
Mar 05, 2014 54.47 54.47 53.86 54.08 1,510,113 -0.19(-0.36%)
Mar 04, 2014 53.92 54.61 53.92 54.27 1,356,931 +1.34(+2.54%)
Mar 03, 2014 52.21 53.08 51.69 52.93 2,253,950 -0.13(-0.25%)
Feb 28, 2014 55.42 55.53 52.08 53.06 3,960,442 -2.25(-4.07%)
Feb 27, 2014 55.05 55.52 54.16 55.31 769,476 +0.21(+0.38%)
Feb 26, 2014 55.50 55.92 54.73 55.10 1,418,404 -0.16(-0.29%)
Feb 25, 2014 55.06 55.70 54.46 55.26 1,474,604 +1.29(+2.40%)
Feb 24, 2014 53.65 54.42 53.28 53.97 1,430,039 +0.69(+1.29%)
Feb 21, 2014 52.63 53.79 52.40 53.28 2,112,782 +1.08(+2.07%)
Feb 20, 2014 50.99 52.34 50.64 52.20 1,149,187 +1.35(+2.66%)
Feb 19, 2014 51.84 51.88 50.76 50.84 1,141,597 -0.85(-1.65%)
Feb 18, 2014 50.88 51.72 50.69 51.70 1,044,768 +1.31(+2.60%)
Feb 14, 2014 51.43 50.39 50.39 50.39 6,719,015 -0.88(-1.72%)
Feb 13, 2014 50.24 51.29 49.99 51.27 822,628 +0.58(+1.14%)
Feb 12, 2014 50.89 51.20 50.50 50.69 860,676 +0.12(+0.24%)
Feb 11, 2014 50.26 50.76 49.68 50.57 1,276,029 +0.70(+1.41%)
Feb 10, 2014 48.72 49.95 48.72 49.86 1,183,480 +1.38(+2.84%)
Feb 07, 2014 46.26 48.61 46.17 48.49 1,086,193 +2.59(+5.65%)
Feb 06, 2014 46.51 46.52 45.70 45.89 737,468 -0.30(-0.65%)
Feb 05, 2014 47.16 47.25 45.09 46.20 1,024,633 -0.92(-1.95%)
Feb 04, 2014 46.72 47.59 46.62 47.11 942,973 +0.65(+1.41%)
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.