Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 57.64 58.21 56.09 56.22 2,043,411 -0.65(-1.14%)
Oct 30, 2014 55.31 57.14 55.31 56.87 927,937 +1.23(+2.21%)
Oct 29, 2014 56.34 56.34 55.12 55.64 1,275,340 -0.62(-1.10%)
Oct 28, 2014 55.07 56.49 55.07 56.26 1,802,156 +1.41(+2.57%)
Oct 27, 2014 54.49 54.89 54.85 54.85 1,764,038 -0.01(-0.01%)
Oct 24, 2014 54.23 54.94 53.99 54.85 1,577,313 +0.63(+1.16%)
Oct 23, 2014 52.94 54.52 52.70 54.22 1,783,376 +1.98(+3.79%)
Oct 22, 2014 52.81 53.14 52.09 52.24 802,090 -0.45(-0.86%)
Oct 21, 2014 52.87 52.87 52.09 52.69 1,077,231 +0.56(+1.08%)
Oct 20, 2014 51.32 52.48 51.07 52.13 865,933 +0.94(+1.83%)
Oct 17, 2014 52.64 52.76 50.90 51.20 1,841,932 -0.17(-0.33%)
Oct 16, 2014 49.20 51.91 48.74 51.36 2,678,321 +1.43(+2.87%)
Oct 15, 2014 47.49 50.15 47.24 49.93 2,441,807 +1.69(+3.50%)
Oct 14, 2014 48.34 49.32 46.94 48.24 2,078,169 +0.53(+1.12%)
Oct 13, 2014 48.18 49.05 46.53 47.71 3,517,852 -0.31(-0.65%)
Oct 10, 2014 48.93 50.19 47.97 48.02 2,807,682 -1.19(-2.42%)
Oct 09, 2014 50.59 50.73 48.91 49.21 2,179,778 -1.53(-3.01%)
Oct 08, 2014 49.46 50.81 48.50 50.74 2,194,882 +1.12(+2.25%)
Oct 07, 2014 50.50 50.84 49.56 49.62 2,209,814 -1.22(-2.40%)
Oct 06, 2014 52.33 52.33 50.52 50.84 1,671,614 -1.10(-2.11%)
Oct 03, 2014 51.69 52.17 51.30 51.93 644,062 +0.82(+1.60%)
Oct 02, 2014 50.40 51.39 49.50 51.11 1,052,549 +0.62(+1.23%)
Oct 01, 2014 51.37 51.37 49.98 50.49 1,341,692 -0.67(-1.31%)
Sep 30, 2014 52.41 52.42 51.12 51.16 769,859 -1.25(-2.38%)
Sep 29, 2014 51.50 52.96 51.27 52.41 948,293 +0.37(+0.71%)
Sep 26, 2014 51.56 52.10 51.20 52.04 628,992 +0.72(+1.40%)
Sep 25, 2014 52.07 52.48 50.80 51.32 923,071 -0.96(-1.84%)
Sep 24, 2014 50.98 52.34 50.98 52.28 1,201,840 +1.69(+3.33%)
Sep 23, 2014 50.65 51.42 50.60 50.60 956,628 -0.33(-0.66%)
Sep 22, 2014 51.68 51.83 50.26 50.93 1,841,088 -0.98(-1.89%)
Sep 19, 2014 52.51 52.69 51.27 51.91 1,448,716 -0.49(-0.93%)
Sep 18, 2014 52.67 52.67 52.02 52.40 592,219 +0.05(+0.09%)
Sep 17, 2014 51.90 52.80 51.89 52.35 1,160,285 +0.67(+1.29%)
Sep 16, 2014 51.08 51.73 50.78 51.69 1,028,375 +0.28(+0.54%)
Sep 15, 2014 52.56 52.56 50.74 51.41 1,817,957 -1.19(-2.26%)
Sep 12, 2014 53.23 53.37 52.24 52.60 722,004 -0.72(-1.35%)
Sep 11, 2014 52.80 53.32 52.32 53.31 598,934 +0.15(+0.29%)
Sep 10, 2014 51.51 53.16 51.48 53.16 1,029,147 +1.68(+3.26%)
Sep 09, 2014 52.35 52.39 51.34 51.48 721,448 -0.92(-1.76%)
Sep 08, 2014 51.55 52.43 51.44 52.40 511,413 +0.69(+1.34%)
Sep 05, 2014 52.11 52.13 50.82 51.71 1,004,314 -0.39(-0.75%)
Sep 04, 2014 52.90 53.19 51.89 52.10 751,135 -0.75(-1.41%)
Sep 03, 2014 53.24 53.45 52.71 52.85 743,522 +0.23(+0.44%)
Sep 02, 2014 53.25 53.41 52.37 52.62 844,980 -0.44(-0.83%)
Aug 29, 2014 52.44 53.06 53.06 53.06 1,051,200 +0.69(+1.32%)
Aug 28, 2014 52.80 53.40 52.33 52.37 739,240 -0.76(-1.44%)
Aug 27, 2014 53.46 53.70 52.90 53.13 960,511 -0.24(-0.44%)
Aug 26, 2014 52.09 53.48 52.09 53.37 1,427,218 +1.40(+2.69%)
Aug 25, 2014 51.11 52.35 51.03 51.97 1,029,712 +1.63(+3.25%)
Aug 22, 2014 49.80 50.45 49.50 50.33 351,999 +0.48(+0.96%)
Aug 21, 2014 50.91 50.92 49.73 49.85 603,460 -0.95(-1.87%)
Aug 20, 2014 51.08 51.29 50.48 50.80 879,034 -0.47(-0.93%)
Aug 19, 2014 51.67 51.78 50.86 51.28 640,496 -0.16(-0.31%)
Aug 18, 2014 51.48 51.75 51.14 51.44 949,181 +0.54(+1.06%)
Aug 15, 2014 51.26 51.36 50.17 50.90 630,634 +0.05(+0.10%)
Aug 14, 2014 50.36 50.94 50.26 50.85 669,963 +0.49(+0.98%)
Aug 13, 2014 49.52 50.45 49.29 50.36 1,006,173 +1.09(+2.21%)
Aug 12, 2014 49.89 49.89 49.12 49.27 1,122,596 -0.48(-0.97%)
Aug 11, 2014 49.36 50.14 49.04 49.75 689,174 +0.85(+1.73%)
Aug 08, 2014 47.82 49.01 47.71 48.90 775,178 +1.08(+2.27%)
Aug 07, 2014 48.76 48.93 47.60 47.82 534,900 -0.69(-1.42%)
Aug 06, 2014 48.12 48.99 47.89 48.51 548,470 +0.12(+0.26%)
Aug 05, 2014 47.85 48.76 47.34 48.38 690,236 +0.34(+0.71%)
Aug 04, 2014 47.42 48.23 47.21 48.04 1,479,335 +0.52(+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.