Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 147.41 148.56 145.84 146.08 188,563 -3.43(-2.30%)
Jan 30, 2014 148.35 151.54 147.54 149.51 292,632 +3.39(+2.32%)
Jan 29, 2014 146.94 149.35 144.66 146.12 428,027 -1.76(-1.19%)
Jan 28, 2014 144.46 148.63 144.46 147.88 800,467 +4.32(+3.01%)
Jan 27, 2014 149.88 149.88 139.99 143.56 842,355 -6.29(-4.20%)
Jan 24, 2014 153.66 153.80 149.49 149.85 676,931 -5.21(-3.36%)
Jan 23, 2014 154.76 155.53 152.91 155.07 253,920 -0.05(-0.03%)
Jan 22, 2014 157.11 157.11 154.38 155.12 295,360 -0.51(-0.33%)
Jan 21, 2014 154.51 155.75 151.37 155.62 579,432 +3.27(+2.15%)
Jan 17, 2014 151.91 152.35 152.35 152.35 779,215 +1.14(+0.75%)
Jan 16, 2014 148.79 151.25 147.99 151.22 396,170 +3.03(+2.04%)
Jan 15, 2014 147.37 148.41 145.73 148.19 194,889 +0.83(+0.56%)
Jan 14, 2014 147.90 148.51 144.86 147.37 335,209 +0.85(+0.58%)
Jan 13, 2014 149.02 151.86 144.70 146.52 575,742 -2.87(-1.92%)
Jan 10, 2014 144.53 149.52 144.29 149.39 981,931 +7.76(+5.48%)
Jan 09, 2014 138.10 141.64 137.69 141.63 1,151,538 +9.90(+7.52%)
Jan 08, 2014 128.03 131.85 127.72 131.73 624,912 +3.34(+2.60%)
Jan 07, 2014 126.90 128.51 126.90 128.39 931,751 +3.02(+2.40%)
Jan 06, 2014 127.20 127.53 124.58 125.38 357,154 -1.46(-1.15%)
Jan 03, 2014 127.58 128.22 126.77 126.84 568,045 -0.41(-0.32%)
Jan 02, 2014 126.62 127.64 125.11 127.24 527,523 +0.62(+0.49%)
Dec 31, 2013 127.07 126.62 126.62 126.62 1,371,184 -0.03(-0.02%)
Dec 30, 2013 125.50 126.89 124.68 126.65 476,030 +0.38(+0.30%)
Dec 27, 2013 128.10 128.10 126.01 126.27 95,675 -1.19(-0.93%)
Dec 26, 2013 127.28 128.53 127.04 127.46 150,360 +0.83(+0.65%)
Dec 24, 2013 127.25 127.25 125.76 126.63 113,473 +0.33(+0.26%)
Dec 23, 2013 124.49 126.49 124.49 126.30 166,460 +2.31(+1.87%)
Dec 20, 2013 121.72 124.23 121.56 123.99 323,477 +2.68(+2.21%)
Dec 19, 2013 121.23 122.24 120.56 121.30 166,682 +0.08(+0.06%)
Dec 18, 2013 118.72 121.38 117.91 121.23 277,619 +2.93(+2.47%)
Dec 17, 2013 119.86 119.86 117.61 118.30 694,141 -1.65(-1.38%)
Dec 16, 2013 120.12 121.90 119.66 119.95 164,856 +0.27(+0.23%)
Dec 13, 2013 120.66 120.80 118.62 119.68 184,794 -0.47(-0.39%)
Dec 12, 2013 118.61 120.64 117.93 120.15 375,019 +1.81(+1.53%)
Dec 11, 2013 122.74 122.74 118.00 118.34 377,114 -4.49(-3.66%)
Dec 10, 2013 123.68 124.01 121.66 122.83 227,322 -0.88(-0.71%)
Dec 09, 2013 124.99 125.68 122.75 123.72 174,402 -0.90(-0.73%)
Dec 06, 2013 125.91 125.92 122.85 124.62 133,096 +0.26(+0.21%)
Dec 05, 2013 125.78 126.39 124.20 124.36 110,305 -1.56(-1.23%)
Dec 04, 2013 125.34 126.53 124.65 125.91 245,097 -0.05(-0.04%)
Dec 03, 2013 127.33 127.33 125.08 125.96 589,775 -1.58(-1.23%)
Dec 02, 2013 127.09 127.78 126.01 127.54 886,793 +0.67(+0.53%)
Nov 29, 2013 126.30 127.68 126.15 126.86 287,393 +1.14(+0.90%)
Nov 27, 2013 125.66 125.96 124.37 125.73 442,570 +0.76(+0.61%)
Nov 26, 2013 124.05 125.37 123.62 124.97 239,593 +1.47(+1.19%)
Nov 25, 2013 123.11 124.56 121.99 123.50 170,604 +1.14(+0.93%)
Nov 22, 2013 121.53 122.66 120.75 122.36 285,822 +2.74(+2.29%)
Nov 21, 2013 117.55 119.97 117.55 119.62 247,966 +2.54(+2.17%)
Nov 20, 2013 116.74 118.51 115.84 117.08 248,570 +1.08(+0.93%)
Nov 19, 2013 115.70 117.13 114.52 116.01 364,762 +0.26(+0.23%)
Nov 18, 2013 119.13 119.62 115.42 115.74 352,730 -2.92(-2.46%)
Nov 15, 2013 116.61 118.72 116.56 118.66 131,042 +2.05(+1.76%)
Nov 14, 2013 117.17 117.31 115.74 116.61 293,124 +0.95(+0.82%)
Nov 12, 2013 115.48 115.75 113.52 115.66 519,258 -1.36(-1.16%)
Nov 11, 2013 115.90 117.17 115.11 117.02 112,148 +1.40(+1.21%)
Nov 08, 2013 112.06 116.63 112.06 115.62 591,418 +4.56(+4.11%)
Nov 07, 2013 113.42 115.32 110.95 111.06 464,989 -2.12(-1.87%)
Nov 06, 2013 117.93 118.17 112.94 113.18 694,629 -4.38(-3.72%)
Nov 05, 2013 117.98 117.98 115.62 117.55 172,802 +0.18(+0.16%)
Nov 04, 2013 116.81 117.75 116.52 117.37 216,565 +1.07(+0.92%)
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.