Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 49.13 49.51 48.61 48.68 565,798 -1.14(-2.30%)
Jan 30, 2014 49.44 50.50 49.17 49.83 878,066 +1.13(+2.32%)
Jan 29, 2014 48.97 49.77 48.21 48.70 1,284,329 -0.59(-1.19%)
Jan 28, 2014 48.14 49.53 48.14 49.28 2,401,863 +1.44(+3.01%)
Jan 27, 2014 49.95 49.95 46.66 47.85 2,527,552 -2.10(-4.20%)
Jan 24, 2014 51.21 51.26 49.82 49.94 2,031,183 -1.74(-3.36%)
Jan 23, 2014 51.58 51.83 50.96 51.68 761,908 -0.02(-0.03%)
Jan 22, 2014 52.36 52.36 51.45 51.70 886,251 -0.17(-0.33%)
Jan 21, 2014 51.49 51.91 50.45 51.86 1,738,632 +1.09(+2.14%)
Jan 17, 2014 50.63 50.78 50.78 50.78 2,338,095 +0.38(+0.75%)
Jan 16, 2014 49.59 50.41 49.32 50.40 1,188,738 +1.01(+2.04%)
Jan 15, 2014 49.11 49.46 48.57 49.39 584,779 +0.28(+0.56%)
Jan 14, 2014 49.29 49.49 48.28 49.11 1,005,822 +0.28(+0.58%)
Jan 13, 2014 49.66 50.61 48.22 48.83 1,727,558 -0.96(-1.92%)
Jan 10, 2014 48.17 49.83 48.09 49.79 2,946,360 +2.59(+5.48%)
Jan 09, 2014 46.02 47.20 45.89 47.20 3,455,277 +3.30(+7.52%)
Jan 08, 2014 42.67 43.94 42.57 43.90 1,875,098 +1.11(+2.60%)
Jan 07, 2014 42.29 42.83 42.29 42.79 2,795,791 +1.00(+2.40%)
Jan 06, 2014 42.39 42.50 41.52 41.78 1,071,670 -0.49(-1.15%)
Jan 03, 2014 42.52 42.73 42.25 42.27 1,704,464 -0.14(-0.32%)
Jan 02, 2014 42.20 42.54 41.70 42.41 1,582,873 +0.21(+0.49%)
Dec 31, 2013 42.35 42.20 42.20 42.20 4,114,344 -0.01(-0.02%)
Dec 30, 2013 41.83 42.29 41.55 42.21 1,428,366 +0.13(+0.30%)
Dec 27, 2013 42.69 42.69 41.99 42.08 287,081 -0.40(-0.93%)
Dec 26, 2013 42.42 42.83 42.34 42.48 451,167 +0.28(+0.65%)
Dec 24, 2013 42.41 42.41 41.91 42.20 340,486 +0.11(+0.26%)
Dec 23, 2013 41.49 42.15 41.49 42.09 499,478 +0.77(+1.87%)
Dec 20, 2013 40.57 41.40 40.51 41.32 970,618 +0.89(+2.21%)
Dec 19, 2013 40.40 40.74 40.18 40.43 500,142 +0.03(+0.06%)
Dec 18, 2013 39.57 40.45 39.30 40.40 833,018 +0.98(+2.47%)
Dec 17, 2013 39.95 39.95 39.20 39.43 2,082,824 -0.55(-1.38%)
Dec 16, 2013 40.03 40.63 39.88 39.98 494,663 +0.09(+0.23%)
Dec 13, 2013 40.21 40.26 39.53 39.89 554,488 -0.16(-0.39%)
Dec 12, 2013 39.53 40.21 39.30 40.04 1,125,273 +0.60(+1.53%)
Dec 11, 2013 40.91 40.91 39.33 39.44 1,131,560 -1.50(-3.66%)
Dec 10, 2013 41.22 41.33 40.55 40.94 682,098 -0.29(-0.72%)
Dec 09, 2013 41.66 41.88 40.91 41.23 523,307 -0.30(-0.73%)
Dec 06, 2013 41.96 41.97 40.94 41.53 399,364 +0.09(+0.21%)
Dec 05, 2013 41.92 42.12 41.39 41.44 330,978 -0.52(-1.24%)
Dec 04, 2013 41.77 42.17 41.54 41.96 735,432 -0.02(-0.04%)
Dec 03, 2013 42.44 42.44 41.68 41.98 1,769,666 -0.52(-1.23%)
Dec 02, 2013 42.35 42.58 42.00 42.50 2,660,890 +0.22(+0.53%)
Nov 29, 2013 42.09 42.55 42.04 42.28 862,344 +0.38(+0.90%)
Nov 27, 2013 41.88 41.98 41.45 41.90 1,327,966 +0.25(+0.61%)
Nov 26, 2013 41.34 41.78 41.20 41.65 718,918 +0.49(+1.19%)
Nov 25, 2013 41.03 41.51 40.66 41.16 511,910 +0.38(+0.93%)
Nov 22, 2013 40.50 40.88 40.24 40.78 857,632 +0.91(+2.29%)
Nov 21, 2013 39.18 39.98 39.18 39.87 744,043 +0.85(+2.17%)
Nov 20, 2013 38.91 39.50 38.61 39.02 745,855 +0.36(+0.93%)
Nov 19, 2013 38.56 39.04 38.17 38.66 1,094,496 +0.09(+0.23%)
Nov 18, 2013 39.70 39.87 38.47 38.57 1,058,393 -0.97(-2.46%)
Nov 15, 2013 38.86 39.57 38.85 39.55 393,201 +0.68(+1.76%)
Nov 14, 2013 39.05 39.10 38.57 38.86 879,541 +0.32(+0.82%)
Nov 12, 2013 38.49 38.58 37.83 38.54 1,558,075 -0.45(-1.16%)
Nov 11, 2013 38.63 39.05 38.36 39.00 336,509 +0.47(+1.21%)
Nov 08, 2013 37.35 38.87 37.35 38.53 1,774,595 +1.52(+4.11%)
Nov 07, 2013 37.80 38.43 36.98 37.01 1,395,235 -0.71(-1.87%)
Nov 06, 2013 39.30 39.38 37.64 37.72 2,084,287 -1.46(-3.72%)
Nov 05, 2013 39.32 39.32 38.53 39.18 518,505 +0.06(+0.16%)
Nov 04, 2013 38.93 39.24 38.83 39.11 649,821 +0.36(+0.92%)
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.