Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2014 52.67 53.55 52.15 53.40 2,234,304 -0.13(-0.25%)
Feb 28, 2014 55.91 56.01 52.54 53.53 3,925,921 -2.27(-4.07%)
Feb 27, 2014 55.53 56.01 54.63 55.80 762,769 +0.21(+0.38%)
Feb 26, 2014 55.99 56.41 55.22 55.59 1,406,040 -0.16(-0.29%)
Feb 25, 2014 55.54 56.19 54.94 55.75 1,461,750 +1.30(+2.40%)
Feb 24, 2014 54.12 54.90 53.75 54.44 1,417,574 +0.69(+1.29%)
Feb 21, 2014 53.09 54.26 52.86 53.75 2,094,366 +1.09(+2.07%)
Feb 20, 2014 51.44 52.80 51.08 52.66 1,139,170 +1.37(+2.66%)
Feb 19, 2014 52.30 52.34 51.20 51.29 1,131,646 -0.86(-1.65%)
Feb 18, 2014 51.33 52.18 51.14 52.15 1,035,661 +1.32(+2.60%)
Feb 14, 2014 51.89 50.83 50.83 50.83 6,660,448 -0.89(-1.72%)
Feb 13, 2014 50.68 51.74 50.43 51.72 815,457 +0.59(+1.14%)
Feb 12, 2014 51.34 51.65 50.94 51.13 853,174 +0.12(+0.24%)
Feb 11, 2014 50.70 51.20 50.12 51.01 1,264,907 +0.71(+1.41%)
Feb 10, 2014 49.15 50.39 49.15 50.30 1,173,165 +1.39(+2.84%)
Feb 07, 2014 46.67 49.04 46.58 48.91 1,076,725 +2.62(+5.65%)
Feb 06, 2014 46.92 46.93 46.10 46.30 731,040 -0.30(-0.65%)
Feb 05, 2014 47.58 47.66 45.48 46.60 1,015,702 -0.93(-1.95%)
Feb 04, 2014 47.13 48.01 47.03 47.53 934,753 +0.66(+1.41%)
Feb 03, 2014 49.04 49.04 46.55 46.87 1,515,057 -2.25(-4.57%)
Jan 31, 2014 49.56 49.95 49.03 49.11 560,866 -1.15(-2.30%)
Jan 30, 2014 49.87 50.95 49.60 50.27 870,412 +1.14(+2.32%)
Jan 29, 2014 49.40 50.21 48.64 49.13 1,273,134 -0.59(-1.19%)
Jan 28, 2014 48.57 49.97 48.57 49.72 2,380,927 +1.45(+3.01%)
Jan 27, 2014 50.39 50.39 47.07 48.27 2,505,520 -2.12(-4.20%)
Jan 24, 2014 51.66 51.71 50.26 50.38 2,013,478 -1.75(-3.36%)
Jan 23, 2014 52.03 52.29 51.41 52.13 755,266 -0.02(-0.03%)
Jan 22, 2014 52.82 52.82 51.90 52.15 878,526 -0.17(-0.32%)
Jan 21, 2014 51.95 52.36 50.89 52.32 1,723,477 +1.10(+2.14%)
Jan 17, 2014 51.07 51.22 51.22 51.22 2,317,715 +0.38(+0.75%)
Jan 16, 2014 50.02 50.85 49.75 50.84 1,178,376 +1.02(+2.04%)
Jan 15, 2014 49.54 49.89 49.00 49.82 579,682 +0.28(+0.56%)
Jan 14, 2014 49.72 49.93 48.70 49.54 997,054 +0.28(+0.58%)
Jan 13, 2014 50.10 51.05 48.65 49.26 1,712,500 -0.96(-1.92%)
Jan 10, 2014 48.59 50.27 48.51 50.22 2,920,678 +2.61(+5.48%)
Jan 09, 2014 46.43 47.62 46.29 47.62 3,425,159 +3.33(+7.52%)
Jan 08, 2014 43.04 44.33 42.94 44.29 1,858,753 +1.12(+2.60%)
Jan 07, 2014 42.66 43.20 42.66 43.17 2,771,421 +1.01(+2.40%)
Jan 06, 2014 42.77 42.88 41.88 42.15 1,062,328 -0.49(-1.15%)
Jan 03, 2014 42.89 43.11 42.62 42.64 1,689,607 -0.14(-0.32%)
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.