Skip to main content

S&P Biotech SPDR (NY: XBI )

102.94 +2.13 (+2.11%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.89 48.91 47.63 47.90 949,337 -1.58(-3.20%)
Jul 30, 2014 49.31 50.12 49.12 49.48 998,628 +0.70(+1.44%)
Jul 29, 2014 47.29 48.80 47.29 48.78 1,053,969 +1.55(+3.28%)
Jul 28, 2014 48.00 48.00 46.68 47.23 1,177,634 -0.78(-1.62%)
Jul 25, 2014 48.32 48.43 47.58 48.00 567,941 -0.68(-1.39%)
Jul 24, 2014 49.52 49.52 48.35 48.68 1,535,241 -0.55(-1.12%)
Jul 23, 2014 48.55 49.47 48.37 49.23 2,918,687 +3.16(+6.86%)
Jul 22, 2014 46.01 46.62 45.88 46.07 1,063,080 +0.31(+0.69%)
Jul 21, 2014 45.62 45.94 44.88 45.76 1,289,765 +0.19(+0.41%)
Jul 18, 2014 44.37 45.70 44.12 45.57 2,100,240 +1.46(+3.32%)
Jul 17, 2014 45.54 45.98 43.89 44.10 3,853,962 -1.65(-3.62%)
Jul 16, 2014 46.71 46.89 45.64 45.76 1,959,539 -0.68(-1.47%)
Jul 15, 2014 48.43 48.51 46.20 46.44 3,913,655 -1.86(-3.86%)
Jul 14, 2014 48.77 48.85 48.04 48.31 502,363 +0.12(+0.25%)
Jul 11, 2014 47.72 48.42 47.49 48.19 923,457 +0.47(+0.97%)
Jul 10, 2014 47.18 48.32 46.65 47.72 1,337,515 -0.55(-1.13%)
Jul 09, 2014 47.99 48.56 47.00 48.27 1,453,425 +0.43(+0.90%)
Jul 08, 2014 49.58 49.71 47.33 47.84 2,927,053 -1.87(-3.77%)
Jul 07, 2014 51.39 51.39 49.59 49.71 1,848,754 -1.69(-3.28%)
Jul 03, 2014 51.53 51.40 51.40 51.40 878,137 +0.05(+0.09%)
Jul 02, 2014 51.55 51.83 51.25 51.36 1,137,781 +0.02(+0.04%)
Jul 01, 2014 50.52 51.47 50.52 51.33 2,102,254 +0.88(+1.75%)
Jun 30, 2014 50.26 50.86 50.11 50.45 877,554 +0.17(+0.34%)
Jun 27, 2014 49.75 50.29 49.45 50.28 1,011,893 +0.37(+0.75%)
Jun 26, 2014 50.00 50.08 49.23 49.91 1,772,481 -0.03(-0.05%)
Jun 25, 2014 49.54 50.26 49.27 49.93 1,304,908 +0.12(+0.24%)
Jun 24, 2014 50.27 51.03 49.45 49.81 2,678,147 -0.14(-0.29%)
Jun 23, 2014 50.35 50.68 49.78 49.96 2,452,862 -0.31(-0.61%)
Jun 20, 2014 50.09 50.34 49.66 50.26 1,256,355 +0.10(+0.20%)
Jun 19, 2014 50.16 50.32 49.52 50.16 868,913 +0.09(+0.19%)
Jun 18, 2014 49.74 50.12 49.29 50.07 1,267,564 +0.57(+1.14%)
Jun 17, 2014 49.40 49.76 48.86 49.50 1,514,918 +0.10(+0.21%)
Jun 16, 2014 48.69 49.49 48.66 49.40 1,043,010 +0.91(+1.87%)
Jun 13, 2014 48.76 48.76 47.68 48.50 1,856,591 -0.19(-0.39%)
Jun 12, 2014 48.81 49.24 48.29 48.69 1,035,956 -0.01(-0.01%)
Jun 11, 2014 48.72 49.33 48.24 48.69 1,664,572 -0.38(-0.77%)
Jun 10, 2014 48.32 49.08 47.97 49.07 2,629,917 +3.99(+8.86%)
Jun 06, 2014 44.73 45.09 44.37 45.08 1,276,387 +0.47(+1.06%)
Jun 05, 2014 43.87 44.98 43.66 44.60 1,485,283 +0.92(+2.10%)
Jun 04, 2014 42.88 43.75 42.46 43.69 772,611 +0.85(+1.98%)
Jun 03, 2014 42.55 42.87 42.04 42.84 1,390,927 +0.09(+0.22%)
Jun 02, 2014 43.47 43.60 42.27 42.74 1,917,764 -0.54(-1.25%)
May 30, 2014 43.64 44.09 42.93 43.29 3,308,808 -0.46(-1.05%)
May 29, 2014 43.66 44.03 43.61 43.75 613,353 +0.27(+0.62%)
May 28, 2014 43.65 43.89 43.28 43.48 1,459,934 -0.14(-0.32%)
May 27, 2014 42.58 43.66 42.58 43.62 1,624,831 +1.49(+3.53%)
May 23, 2014 42.17 42.13 42.13 42.13 4,404,825 +0.24(+0.56%)
May 22, 2014 40.87 42.28 40.87 41.90 813,884 +1.10(+2.70%)
May 21, 2014 40.91 41.60 40.49 40.79 967,536 -0.04(-0.09%)
May 20, 2014 41.56 41.68 40.56 40.83 1,095,197 -0.87(-2.09%)
May 19, 2014 40.67 41.74 40.57 41.70 1,524,655 +0.89(+2.18%)
May 16, 2014 41.13 41.16 40.08 40.81 1,378,552 -0.28(-0.69%)
May 15, 2014 41.39 41.71 40.23 41.09 2,277,055 -0.59(-1.42%)
May 14, 2014 41.50 42.43 41.08 41.69 1,457,373 +0.05(+0.13%)
May 13, 2014 42.24 42.67 41.63 41.63 1,402,395 -0.40(-0.96%)
May 12, 2014 41.12 42.22 40.91 42.04 1,840,307 +1.41(+3.46%)
May 09, 2014 39.52 40.68 38.94 40.63 2,757,102 +1.11(+2.80%)
May 08, 2014 40.69 41.55 39.39 39.52 3,904,077 -1.44(-3.51%)
May 07, 2014 41.53 41.63 39.80 40.96 1,612,633 -0.57(-1.36%)
May 06, 2014 42.50 42.76 41.45 41.53 864,934 -1.12(-2.62%)
May 05, 2014 41.43 42.67 41.02 42.65 898,606 +0.79(+1.88%)
May 02, 2014 42.62 42.64 41.53 41.86 1,774,335 -0.79(-1.85%)
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.