Skip to main content

S&P Biotech SPDR (NY: XBI )

95.52 +0.61 (+0.64%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 44.98 46.32 44.88 46.28 2,533,867 +1.55(+3.46%)
Mar 28, 2014 46.64 46.82 44.32 44.73 4,061,166 -1.68(-3.62%)
Mar 27, 2014 45.94 46.73 44.57 46.41 3,728,915 +0.42(+0.90%)
Mar 26, 2014 47.57 48.19 45.93 45.99 3,701,593 -1.52(-3.20%)
Mar 25, 2014 48.14 48.94 46.46 47.51 3,729,310 -0.23(-0.49%)
Mar 24, 2014 49.75 49.98 46.32 47.74 4,896,444 -2.00(-4.02%)
Mar 21, 2014 52.28 52.45 49.49 49.74 4,785,149 -2.17(-4.18%)
Mar 20, 2014 52.31 52.68 51.74 51.91 1,219,292 -0.64(-1.23%)
Mar 19, 2014 53.01 53.24 52.12 52.56 1,169,840 -0.22(-0.42%)
Mar 18, 2014 51.26 52.83 51.03 52.78 1,247,156 +1.81(+3.55%)
Mar 17, 2014 51.90 52.19 50.77 50.97 1,393,119 -0.32(-0.63%)
Mar 14, 2014 51.09 51.71 50.48 51.29 3,023,581 +0.21(+0.41%)
Mar 13, 2014 52.41 52.70 50.54 51.09 1,976,751 -0.98(-1.89%)
Mar 12, 2014 51.11 52.29 50.85 52.07 1,371,701 +0.27(+0.52%)
Mar 11, 2014 52.41 53.27 51.56 51.80 1,337,706 -0.53(-1.01%)
Mar 10, 2014 52.14 52.40 51.12 52.33 1,966,403 +0.19(+0.37%)
Mar 07, 2014 52.88 52.90 50.91 52.13 4,061,186 -0.25(-0.47%)
Mar 06, 2014 54.59 54.59 52.25 52.38 2,187,991 -1.70(-3.14%)
Mar 05, 2014 54.47 54.47 53.86 54.08 1,510,113 -0.19(-0.36%)
Mar 04, 2014 53.92 54.61 53.92 54.27 1,356,931 +1.34(+2.54%)
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.