Skip to main content

S&P Biotech SPDR (NY: XBI )

85.66 +2.57 (+3.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 129.99 131.31 127.88 128.93 1,110,877 -1.37(-1.05%)
May 29, 2014 130.05 131.15 129.91 130.31 205,923 +0.80(+0.62%)
May 28, 2014 130.02 130.74 128.92 129.51 490,148 -0.42(-0.32%)
May 27, 2014 126.83 130.05 126.83 129.93 545,510 +4.43(+3.53%)
May 23, 2014 125.60 125.49 125.49 125.49 1,478,847 +0.70(+0.56%)
May 22, 2014 121.73 125.92 121.73 124.79 273,248 +3.28(+2.70%)
May 21, 2014 121.85 123.89 120.59 121.51 324,834 -0.11(-0.09%)
May 20, 2014 123.79 124.15 120.82 121.61 367,694 -2.59(-2.09%)
May 19, 2014 121.14 124.31 120.84 124.20 511,877 +2.65(+2.18%)
May 16, 2014 122.50 122.59 119.37 121.56 462,826 -0.85(-0.69%)
May 15, 2014 123.28 124.23 119.84 122.40 764,483 -1.76(-1.42%)
May 14, 2014 123.61 126.37 122.34 124.17 489,288 +0.16(+0.13%)
May 13, 2014 125.81 127.09 124.00 124.01 470,831 -1.20(-0.96%)
May 12, 2014 122.48 125.75 121.87 125.21 617,852 +4.19(+3.46%)
May 09, 2014 117.72 121.16 115.97 121.02 925,651 +3.29(+2.80%)
May 08, 2014 121.19 123.76 117.33 117.72 1,310,729 -4.29(-3.51%)
May 07, 2014 123.71 123.99 118.54 122.01 541,414 -1.69(-1.36%)
May 06, 2014 126.58 127.37 123.47 123.70 290,387 -3.33(-2.62%)
May 05, 2014 123.39 127.10 122.18 127.03 301,692 +2.34(+1.88%)
May 02, 2014 126.95 126.99 123.71 124.69 595,703 -2.35(-1.85%)
May 01, 2014 126.20 129.12 123.31 127.04 902,033 +1.59(+1.27%)
Apr 30, 2014 124.35 125.59 121.50 125.45 739,741 +0.47(+0.37%)
Apr 29, 2014 121.25 126.12 120.43 124.98 1,162,641 +4.58(+3.80%)
Apr 28, 2014 121.73 124.13 116.22 120.41 1,359,855 -0.80(-0.66%)
Apr 25, 2014 124.44 125.42 120.57 121.20 1,051,617 -4.94(-3.92%)
Apr 24, 2014 128.31 128.60 122.14 126.14 956,468 -0.91(-0.71%)
Apr 23, 2014 130.93 130.93 126.30 127.05 809,961 -3.62(-2.77%)
Apr 22, 2014 126.45 131.67 126.22 130.68 991,577 +5.48(+4.37%)
Apr 21, 2014 122.92 125.40 121.53 125.20 972,117 +3.00(+2.46%)
Apr 17, 2014 122.79 122.20 122.20 122.20 2,644,317 -0.83(-0.67%)
Apr 16, 2014 121.34 123.57 119.28 123.03 1,219,253 +3.46(+2.89%)
Apr 15, 2014 119.97 122.09 112.38 119.57 1,925,909 +0.21(+0.18%)
Apr 14, 2014 123.34 124.61 116.03 119.35 1,434,993 -2.08(-1.71%)
Apr 11, 2014 124.75 127.86 120.70 121.43 1,413,394 -5.06(-4.00%)
Apr 10, 2014 135.14 135.68 125.11 126.49 1,573,039 -8.73(-6.46%)
Apr 09, 2014 131.63 135.39 130.70 135.22 724,703 +5.00(+3.84%)
Apr 08, 2014 130.75 132.21 126.93 130.22 1,205,447 +0.39(+0.30%)
Apr 07, 2014 128.27 133.03 126.46 129.83 1,540,600 -0.23(-0.18%)
Apr 04, 2014 136.44 136.91 127.51 130.06 2,328,162 -5.57(-4.11%)
Apr 03, 2014 141.10 141.25 134.09 135.64 976,762 -5.10(-3.62%)
Apr 02, 2014 143.56 144.22 139.19 140.73 1,149,950 -1.03(-0.73%)
Apr 01, 2014 140.11 143.43 139.19 141.77 949,110 +2.91(+2.10%)
Mar 31, 2014 134.96 138.98 134.65 138.85 844,460 +4.65(+3.46%)
Mar 28, 2014 139.94 140.48 133.00 134.20 1,353,462 -5.04(-3.62%)
Mar 27, 2014 137.85 140.22 133.73 139.24 1,242,733 +1.25(+0.90%)
Mar 26, 2014 142.75 144.60 137.81 138.00 1,233,627 -4.56(-3.20%)
Mar 25, 2014 144.44 146.86 139.42 142.56 1,242,864 -0.70(-0.49%)
Mar 24, 2014 149.27 149.98 139.00 143.26 1,631,835 -5.99(-4.02%)
Mar 21, 2014 156.88 157.37 148.51 149.25 1,594,743 -6.52(-4.18%)
Mar 20, 2014 156.97 158.07 155.25 155.77 406,352 -1.94(-1.23%)
Mar 19, 2014 159.06 159.74 156.38 157.70 389,872 -0.67(-0.42%)
Mar 18, 2014 153.81 158.52 153.11 158.37 415,639 +5.44(+3.55%)
Mar 17, 2014 155.73 156.59 152.34 152.94 464,284 -0.97(-0.63%)
Mar 14, 2014 153.30 155.16 151.47 153.91 1,007,667 +0.62(+0.41%)
Mar 13, 2014 157.25 158.12 151.63 153.29 658,790 -2.95(-1.89%)
Mar 12, 2014 153.36 156.89 152.59 156.24 457,145 +0.81(+0.52%)
Mar 11, 2014 157.27 159.84 154.70 155.43 445,816 -1.59(-1.01%)
Mar 10, 2014 156.45 157.22 153.38 157.01 655,342 +0.58(+0.37%)
Mar 07, 2014 158.69 158.73 152.77 156.43 1,353,468 -0.74(-0.47%)
Mar 06, 2014 163.80 163.80 156.77 157.17 729,190 -5.10(-3.14%)
Mar 05, 2014 163.44 163.44 161.61 162.26 503,274 -0.58(-0.36%)
Mar 04, 2014 161.78 163.87 161.78 162.85 452,223 +4.03(+2.53%)
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.