Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.67 48.68 47.40 47.68 953,790 -1.58(-3.20%)
Jul 30, 2014 49.08 49.88 48.89 49.25 1,003,312 +0.70(+1.44%)
Jul 29, 2014 47.07 48.57 47.07 48.55 1,058,912 +1.54(+3.28%)
Jul 28, 2014 47.78 47.78 46.46 47.01 1,183,158 -0.77(-1.62%)
Jul 25, 2014 48.10 48.20 47.36 47.78 570,605 -0.67(-1.39%)
Jul 24, 2014 49.29 49.29 48.13 48.45 1,542,442 -0.55(-1.12%)
Jul 23, 2014 48.33 49.24 48.14 49.00 2,932,377 +3.15(+6.86%)
Jul 22, 2014 45.79 46.41 45.67 45.86 1,068,066 +0.31(+0.69%)
Jul 21, 2014 45.41 45.73 44.68 45.54 1,295,815 +0.19(+0.41%)
Jul 18, 2014 44.16 45.49 43.91 45.36 2,110,091 +1.46(+3.32%)
Jul 17, 2014 45.33 45.77 43.68 43.90 3,872,039 -1.65(-3.62%)
Jul 16, 2014 46.49 46.67 45.43 45.55 1,968,731 -0.68(-1.47%)
Jul 15, 2014 48.21 48.28 45.98 46.23 3,932,013 -1.86(-3.86%)
Jul 14, 2014 48.55 48.62 47.81 48.08 504,719 +0.12(+0.25%)
Jul 11, 2014 47.49 48.20 47.26 47.96 927,788 +0.46(+0.97%)
Jul 10, 2014 46.96 48.10 46.43 47.50 1,343,789 -0.54(-1.13%)
Jul 09, 2014 47.77 48.33 46.78 48.04 1,460,242 +0.43(+0.90%)
Jul 08, 2014 49.34 49.48 47.11 47.62 2,940,782 -1.87(-3.77%)
Jul 07, 2014 51.15 51.15 49.36 49.48 1,857,426 -1.68(-3.28%)
Jul 03, 2014 51.29 51.16 51.16 51.16 882,256 +0.05(+0.09%)
Jul 02, 2014 51.31 51.59 51.01 51.12 1,143,118 +0.02(+0.04%)
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.