Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.