Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.64 44.09 42.93 43.29 3,308,808 -0.46(-1.05%)
May 29, 2014 43.66 44.03 43.61 43.75 613,353 +0.27(+0.62%)
May 28, 2014 43.65 43.89 43.28 43.48 1,459,934 -0.14(-0.32%)
May 27, 2014 42.58 43.66 42.58 43.62 1,624,831 +1.49(+3.53%)
May 23, 2014 42.17 42.13 42.13 42.13 4,404,825 +0.24(+0.56%)
May 22, 2014 40.87 42.28 40.87 41.90 813,884 +1.10(+2.70%)
May 21, 2014 40.91 41.60 40.49 40.79 967,536 -0.04(-0.09%)
May 20, 2014 41.56 41.68 40.56 40.83 1,095,197 -0.87(-2.09%)
May 19, 2014 40.67 41.74 40.57 41.70 1,524,655 +0.89(+2.18%)
May 16, 2014 41.13 41.16 40.08 40.81 1,378,552 -0.28(-0.69%)
May 15, 2014 41.39 41.71 40.23 41.09 2,277,055 -0.59(-1.42%)
May 14, 2014 41.50 42.43 41.08 41.69 1,457,373 +0.05(+0.13%)
May 13, 2014 42.24 42.67 41.63 41.63 1,402,395 -0.40(-0.96%)
May 12, 2014 41.12 42.22 40.91 42.04 1,840,307 +1.41(+3.46%)
May 09, 2014 39.52 40.68 38.94 40.63 2,757,102 +1.11(+2.80%)
May 08, 2014 40.69 41.55 39.39 39.52 3,904,077 -1.44(-3.51%)
May 07, 2014 41.53 41.63 39.80 40.96 1,612,633 -0.57(-1.36%)
May 06, 2014 42.50 42.76 41.45 41.53 864,934 -1.12(-2.62%)
May 05, 2014 41.43 42.67 41.02 42.65 898,606 +0.79(+1.88%)
May 02, 2014 42.62 42.64 41.53 41.86 1,774,335 -0.79(-1.85%)
May 01, 2014 42.37 43.35 41.40 42.65 2,686,754 +0.53(+1.27%)
Apr 30, 2014 41.75 42.16 40.79 42.12 2,203,360 +0.16(+0.37%)
Apr 29, 2014 40.71 42.34 40.43 41.96 3,462,989 +1.54(+3.80%)
Apr 28, 2014 40.87 41.67 39.02 40.42 4,050,400 -0.27(-0.66%)
Apr 25, 2014 41.78 42.11 40.48 40.69 3,132,297 -1.66(-3.92%)
Apr 24, 2014 43.08 43.18 41.00 42.35 2,848,890 -0.30(-0.71%)
Apr 23, 2014 43.96 43.96 42.40 42.66 2,412,513 -1.22(-2.77%)
Apr 22, 2014 42.45 44.21 42.38 43.87 2,953,467 +1.84(+4.37%)
Apr 21, 2014 41.27 42.10 40.80 42.03 2,895,503 +1.01(+2.46%)
Apr 17, 2014 41.23 41.03 41.03 41.03 7,876,238 -0.28(-0.67%)
Apr 16, 2014 40.74 41.49 40.05 41.30 3,631,612 +1.16(+2.89%)
Apr 15, 2014 40.28 40.99 37.73 40.14 5,736,423 +0.07(+0.18%)
Apr 14, 2014 41.41 41.83 38.95 40.07 4,274,205 -0.70(-1.71%)
Apr 11, 2014 41.88 42.93 40.52 40.77 4,209,869 -1.70(-4.00%)
Apr 10, 2014 45.37 45.55 42.00 42.47 4,685,380 -2.93(-6.46%)
Apr 09, 2014 44.19 45.46 43.88 45.40 2,158,569 +1.68(+3.84%)
Apr 08, 2014 43.90 44.39 42.62 43.72 3,590,488 +0.13(+0.30%)
Apr 07, 2014 43.06 44.66 42.46 43.59 4,588,760 -0.08(-0.18%)
Apr 04, 2014 45.81 45.97 42.81 43.67 6,934,555 -1.87(-4.11%)
Apr 03, 2014 47.37 47.42 45.02 45.54 2,909,339 -1.71(-3.62%)
Apr 02, 2014 48.20 48.42 46.73 47.25 3,425,188 -0.35(-0.73%)
Apr 01, 2014 47.04 48.16 46.73 47.60 2,826,976 +0.98(+2.10%)
Mar 31, 2014 45.31 46.66 45.21 46.62 2,515,270 +1.56(+3.46%)
Mar 28, 2014 46.98 47.16 44.65 45.06 4,031,359 -1.69(-3.62%)
Mar 27, 2014 46.28 47.08 44.90 46.75 3,701,547 +0.42(+0.90%)
Mar 26, 2014 47.93 48.55 46.27 46.33 3,674,425 -1.53(-3.20%)
Mar 25, 2014 48.49 49.31 46.81 47.86 3,701,939 -0.24(-0.49%)
Mar 24, 2014 50.12 50.35 46.67 48.10 4,860,507 -2.01(-4.02%)
Mar 21, 2014 52.67 52.83 49.86 50.11 4,750,029 -2.26(-4.32%)
Mar 20, 2014 52.77 53.14 52.20 52.37 1,208,664 -0.65(-1.23%)
Mar 19, 2014 53.47 53.70 52.58 53.02 1,159,643 -0.23(-0.42%)
Mar 18, 2014 51.71 53.29 51.48 53.25 1,236,285 +1.83(+3.55%)
Mar 17, 2014 52.36 52.65 51.22 51.42 1,380,976 -0.33(-0.63%)
Mar 14, 2014 51.54 52.17 50.92 51.74 2,997,226 +0.21(+0.41%)
Mar 13, 2014 52.87 53.16 50.98 51.54 1,959,521 -0.99(-1.89%)
Mar 12, 2014 51.56 52.75 51.30 52.53 1,359,744 +0.27(+0.52%)
Mar 11, 2014 52.87 53.74 52.01 52.25 1,326,046 -0.53(-1.01%)
Mar 10, 2014 52.60 52.86 51.57 52.79 1,949,263 +0.20(+0.37%)
Mar 07, 2014 53.35 53.37 51.36 52.59 4,025,786 -0.25(-0.47%)
Mar 06, 2014 55.07 55.07 52.71 52.84 2,168,920 -1.71(-3.14%)
Mar 05, 2014 54.95 54.95 54.33 54.55 1,496,950 -0.20(-0.36%)
Mar 04, 2014 54.39 55.09 54.39 54.75 1,345,103 +1.35(+2.54%)
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.