Skip to main content

S&P Biotech SPDR (NY: XBI )

81.09 +0.50 (+0.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 134.96 138.98 134.65 138.85 844,460 +4.65(+3.46%)
Mar 28, 2014 139.94 140.48 133.00 134.20 1,353,462 -5.04(-3.62%)
Mar 27, 2014 137.85 140.22 133.73 139.24 1,242,733 +1.25(+0.90%)
Mar 26, 2014 142.75 144.60 137.81 138.00 1,233,627 -4.56(-3.20%)
Mar 25, 2014 144.44 146.86 139.42 142.56 1,242,864 -0.70(-0.49%)
Mar 24, 2014 149.27 149.98 139.00 143.26 1,631,835 -5.99(-4.02%)
Mar 21, 2014 156.88 157.37 148.51 149.25 1,594,743 -6.52(-4.18%)
Mar 20, 2014 156.97 158.07 155.25 155.77 406,352 -1.94(-1.23%)
Mar 19, 2014 159.06 159.74 156.38 157.70 389,872 -0.67(-0.42%)
Mar 18, 2014 153.81 158.52 153.11 158.37 415,639 +5.44(+3.55%)
Mar 17, 2014 155.73 156.59 152.34 152.94 464,284 -0.97(-0.63%)
Mar 14, 2014 153.30 155.16 151.47 153.91 1,007,667 +0.62(+0.41%)
Mar 13, 2014 157.25 158.12 151.63 153.29 658,790 -2.95(-1.89%)
Mar 12, 2014 153.36 156.89 152.59 156.24 457,145 +0.81(+0.52%)
Mar 11, 2014 157.27 159.84 154.70 155.43 445,816 -1.59(-1.01%)
Mar 10, 2014 156.45 157.22 153.38 157.01 655,342 +0.58(+0.37%)
Mar 07, 2014 158.69 158.73 152.77 156.43 1,353,468 -0.74(-0.47%)
Mar 06, 2014 163.80 163.80 156.77 157.17 729,190 -5.10(-3.14%)
Mar 05, 2014 163.44 163.44 161.61 162.26 503,274 -0.58(-0.36%)
Mar 04, 2014 161.78 163.87 161.78 162.85 452,223 +4.03(+2.53%)
Mar 03, 2014 156.66 159.28 155.11 158.82 751,172 -0.40(-0.25%)
Feb 28, 2014 166.30 166.61 156.27 159.22 1,319,894 -6.75(-4.07%)
Feb 27, 2014 165.18 166.59 162.51 165.97 256,442 +0.63(+0.38%)
Feb 26, 2014 166.52 167.78 164.23 165.34 472,710 -0.48(-0.29%)
Feb 25, 2014 165.20 167.15 163.42 165.81 491,440 +3.88(+2.40%)
Feb 24, 2014 160.99 163.31 159.87 161.93 476,588 +2.06(+1.29%)
Feb 21, 2014 157.93 161.39 157.23 159.87 704,125 +3.25(+2.07%)
Feb 20, 2014 153.00 157.05 151.95 156.62 382,988 +4.06(+2.66%)
Feb 19, 2014 155.55 155.68 152.30 152.56 380,459 -2.56(-1.65%)
Feb 18, 2014 152.68 155.19 152.10 155.12 348,189 +3.93(+2.60%)
Feb 14, 2014 154.33 151.19 151.19 151.19 2,239,242 -2.65(-1.72%)
Feb 13, 2014 150.74 153.91 150.01 153.83 274,156 +1.74(+1.14%)
Feb 12, 2014 152.69 153.63 151.53 152.09 286,837 +0.36(+0.24%)
Feb 11, 2014 150.81 152.30 149.07 151.73 425,261 +2.11(+1.41%)
Feb 10, 2014 146.18 149.88 146.18 149.62 394,417 +4.13(+2.84%)
Feb 07, 2014 138.81 145.87 138.54 145.49 361,994 +7.78(+5.65%)
Feb 06, 2014 139.57 139.58 137.12 137.71 245,775 -0.91(-0.65%)
Feb 05, 2014 141.52 141.77 135.29 138.61 341,479 -2.75(-1.95%)
Feb 04, 2014 140.19 142.79 139.89 141.37 314,264 +1.96(+1.41%)
Feb 03, 2014 145.87 145.87 138.46 139.40 509,362 -6.68(-4.57%)
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%)
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.