Skip to main content

S&P Biotech SPDR (NY: XBI )

90.39 -1.58 (-1.72%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 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%)
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.