Skip to main content

S&P Biotech SPDR (NY: XBI )

69.40 +1.53 (+2.25%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 159.79 159.80 155.86 155.97 252,522 -3.81(-2.38%)
Sep 29, 2014 157.00 161.47 156.30 159.78 311,050 +1.12(+0.71%)
Sep 26, 2014 157.20 158.83 156.08 158.66 206,316 +2.19(+1.40%)
Sep 25, 2014 158.74 160.01 154.87 156.47 302,777 -2.93(-1.84%)
Sep 24, 2014 155.42 159.58 155.42 159.40 394,216 +5.14(+3.33%)
Sep 23, 2014 154.43 156.75 154.25 154.26 313,784 -1.02(-0.66%)
Sep 22, 2014 157.55 158.00 153.24 155.28 603,896 -2.99(-1.89%)
Sep 19, 2014 160.10 160.63 156.31 158.27 475,194 -1.67(-1.04%)
Sep 18, 2014 160.76 160.76 158.79 159.94 194,026 +0.15(+0.09%)
Sep 17, 2014 158.40 161.16 158.38 159.79 380,139 +2.03(+1.29%)
Sep 16, 2014 155.92 157.88 155.00 157.76 336,922 +0.85(+0.54%)
Sep 15, 2014 160.44 160.44 154.86 156.91 595,609 -3.63(-2.26%)
Sep 12, 2014 162.47 162.90 159.46 160.54 236,547 -2.19(-1.35%)
Sep 11, 2014 161.17 162.74 159.70 162.73 196,226 +0.47(+0.29%)
Sep 10, 2014 157.23 162.26 157.12 162.26 337,175 +5.13(+3.26%)
Sep 09, 2014 159.79 159.90 156.71 157.13 236,365 -2.82(-1.76%)
Sep 08, 2014 157.33 160.02 157.00 159.95 167,552 +2.12(+1.34%)
Sep 05, 2014 159.04 159.10 155.12 157.83 329,039 -1.19(-0.75%)
Sep 04, 2014 161.45 162.36 158.37 159.02 246,091 -2.28(-1.41%)
Sep 03, 2014 162.50 163.14 160.89 161.30 243,597 +0.70(+0.44%)
Sep 02, 2014 162.53 163.01 159.86 160.60 276,837 -1.35(-0.83%)
Aug 29, 2014 160.06 161.95 161.95 161.95 344,400 +2.11(+1.32%)
Aug 28, 2014 161.15 163.00 159.71 159.84 242,194 -2.33(-1.44%)
Aug 27, 2014 163.17 163.91 161.48 162.17 314,688 -0.72(-0.44%)
Aug 26, 2014 159.00 163.25 159.00 162.89 467,593 +4.27(+2.69%)
Aug 25, 2014 156.01 159.78 155.75 158.62 337,360 +4.99(+3.25%)
Aug 22, 2014 151.99 154.00 151.08 153.63 115,324 +1.46(+0.96%)
Aug 21, 2014 155.39 155.41 151.78 152.17 197,709 -2.90(-1.87%)
Aug 20, 2014 155.92 156.54 154.09 155.07 287,994 -1.45(-0.93%)
Aug 19, 2014 157.71 158.05 155.24 156.52 209,843 -0.48(-0.31%)
Aug 18, 2014 157.13 157.95 156.09 157.00 310,976 +1.65(+1.06%)
Aug 15, 2014 156.47 156.76 153.14 155.35 206,612 +0.15(+0.10%)
Aug 14, 2014 153.70 155.49 153.41 155.20 219,497 +1.50(+0.98%)
Aug 13, 2014 151.15 153.98 150.44 153.70 329,648 +3.33(+2.21%)
Aug 12, 2014 152.28 152.28 149.94 150.37 367,791 -1.48(-0.97%)
Aug 11, 2014 150.67 153.04 149.69 151.85 225,791 +2.58(+1.73%)
Aug 08, 2014 145.96 149.60 145.63 149.27 253,968 +3.31(+2.27%)
Aug 07, 2014 148.84 149.36 145.29 145.96 175,247 -2.10(-1.42%)
Aug 06, 2014 146.88 149.52 146.17 148.06 179,693 +0.38(+0.26%)
Aug 05, 2014 146.06 148.82 144.50 147.68 226,139 +1.04(+0.71%)
Aug 04, 2014 144.73 147.21 144.11 146.64 484,668 +1.59(+1.10%)
Aug 01, 2014 146.15 148.05 142.70 145.05 490,050 -1.15(-0.79%)
Jul 31, 2014 149.24 149.28 145.37 146.20 311,027 -4.83(-3.20%)
Jul 30, 2014 150.50 152.97 149.93 151.03 327,176 +2.15(+1.44%)
Jul 29, 2014 144.34 148.95 144.34 148.88 345,307 +4.73(+3.28%)
Jul 28, 2014 146.52 146.52 142.47 144.15 385,823 -2.37(-1.62%)
Jul 25, 2014 147.49 147.81 145.22 146.52 186,072 -2.07(-1.39%)
Jul 24, 2014 151.14 151.14 147.58 148.59 502,984 -1.68(-1.12%)
Jul 23, 2014 148.20 150.99 147.64 150.27 956,236 +9.65(+6.86%)
Jul 22, 2014 140.42 142.31 140.05 140.62 348,292 +0.96(+0.69%)
Jul 21, 2014 139.24 140.22 137.00 139.66 422,560 +0.57(+0.41%)
Jul 18, 2014 135.43 139.50 134.66 139.09 688,092 +4.47(+3.32%)
Jul 17, 2014 139.00 140.35 133.95 134.62 1,262,656 -5.05(-3.62%)
Jul 16, 2014 142.56 143.11 139.32 139.67 641,995 -2.09(-1.47%)
Jul 15, 2014 147.83 148.07 141.01 141.76 1,282,213 -5.69(-3.86%)
Jul 14, 2014 148.87 149.10 146.63 147.45 164,587 +0.37(+0.25%)
Jul 11, 2014 145.64 147.80 144.94 147.08 302,548 +1.42(+0.97%)
Jul 10, 2014 144.02 147.50 142.38 145.66 438,204 -1.67(-1.13%)
Jul 09, 2014 146.49 148.21 143.46 147.33 476,179 +1.31(+0.90%)
Jul 08, 2014 151.32 151.73 144.47 146.02 958,977 -5.72(-3.77%)
Jul 07, 2014 156.87 156.87 151.37 151.74 605,699 -5.15(-3.28%)
Jul 03, 2014 157.27 156.89 156.89 156.89 287,700 +0.14(+0.09%)
Jul 02, 2014 157.34 158.19 156.43 156.75 372,766 +0.07(+0.04%)
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.