Skip to main content

S&P Biotech SPDR (NY: XBI )

102.43 +1.62 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 45.31 46.66 45.21 46.62 2,515,270 +1.56(+3.46%)
Mar 28, 2014 46.98 47.16 44.65 45.06 4,031,359 -1.69(-3.62%)
Mar 27, 2014 46.28 47.08 44.90 46.75 3,701,547 +0.42(+0.90%)
Mar 26, 2014 47.93 48.55 46.27 46.33 3,674,425 -1.53(-3.20%)
Mar 25, 2014 48.49 49.31 46.81 47.86 3,701,939 -0.24(-0.49%)
Mar 24, 2014 50.12 50.35 46.67 48.10 4,860,507 -2.01(-4.02%)
Mar 21, 2014 52.67 52.83 49.86 50.11 4,750,029 -2.26(-4.32%)
Mar 20, 2014 52.77 53.14 52.20 52.37 1,208,664 -0.65(-1.23%)
Mar 19, 2014 53.47 53.70 52.58 53.02 1,159,643 -0.23(-0.42%)
Mar 18, 2014 51.71 53.29 51.48 53.25 1,236,285 +1.83(+3.55%)
Mar 17, 2014 52.36 52.65 51.22 51.42 1,380,976 -0.33(-0.63%)
Mar 14, 2014 51.54 52.17 50.92 51.74 2,997,226 +0.21(+0.41%)
Mar 13, 2014 52.87 53.16 50.98 51.54 1,959,521 -0.99(-1.89%)
Mar 12, 2014 51.56 52.75 51.30 52.53 1,359,744 +0.27(+0.52%)
Mar 11, 2014 52.87 53.74 52.01 52.25 1,326,046 -0.53(-1.01%)
Mar 10, 2014 52.60 52.86 51.57 52.79 1,949,263 +0.20(+0.37%)
Mar 07, 2014 53.35 53.37 51.36 52.59 4,025,786 -0.25(-0.47%)
Mar 06, 2014 55.07 55.07 52.71 52.84 2,168,920 -1.71(-3.14%)
Mar 05, 2014 54.95 54.95 54.33 54.55 1,496,950 -0.20(-0.36%)
Mar 04, 2014 54.39 55.09 54.39 54.75 1,345,103 +1.35(+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.