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 (%)
Dec 31, 2014 61.08 61.21 61.21 61.21 2,944,307 +0.30(+0.50%)
Dec 30, 2014 61.46 61.75 60.85 60.91 880,715 -0.65(-1.05%)
Dec 29, 2014 61.44 62.12 61.04 61.56 838,807 +0.22(+0.36%)
Dec 26, 2014 60.48 61.40 60.12 61.34 677,425 +1.38(+2.31%)
Dec 24, 2014 58.73 59.95 59.95 59.95 1,304,011 +1.13(+1.92%)
Dec 23, 2014 62.52 62.52 58.34 58.82 3,545,535 -3.20(-5.16%)
Dec 22, 2014 61.62 62.77 61.12 62.02 2,243,095 -0.47(-0.75%)
Dec 19, 2014 61.78 62.94 61.13 62.49 2,273,665 +0.47(+0.75%)
Dec 18, 2014 61.24 62.06 60.77 62.02 2,038,338 +1.93(+3.20%)
Dec 17, 2014 57.67 60.15 57.42 60.09 2,709,634 +2.74(+4.77%)
Dec 16, 2014 57.40 59.26 56.62 57.36 3,231,035 -0.33(-0.58%)
Dec 15, 2014 60.87 61.00 57.59 57.69 3,463,942 -2.57(-4.27%)
Dec 12, 2014 59.89 61.14 59.37 60.27 1,332,360 -0.10(-0.17%)
Dec 11, 2014 60.64 61.73 60.08 60.37 1,398,651 +0.14(+0.24%)
Dec 10, 2014 61.42 61.68 60.11 60.22 1,817,528 -1.32(-2.15%)
Dec 09, 2014 59.48 61.71 58.84 61.54 1,680,020 +1.73(+2.89%)
Dec 08, 2014 60.03 60.98 59.69 59.82 2,774,973 +0.35(+0.60%)
Dec 05, 2014 58.64 59.48 58.63 59.46 846,927 +1.04(+1.78%)
Dec 04, 2014 59.14 59.14 58.24 58.42 1,051,037 -0.45(-0.76%)
Dec 03, 2014 58.88 59.04 58.06 58.87 859,332 +0.06(+0.09%)
Dec 02, 2014 58.22 59.03 57.52 58.82 1,277,359 +1.51(+2.64%)
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.