Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 41.75 42.16 40.79 42.12 2,203,360 +0.16(+0.37%)
Apr 29, 2014 40.71 42.34 40.43 41.96 3,462,989 +1.54(+3.80%)
Apr 28, 2014 40.87 41.67 39.02 40.42 4,050,400 -0.27(-0.66%)
Apr 25, 2014 41.78 42.11 40.48 40.69 3,132,297 -1.66(-3.92%)
Apr 24, 2014 43.08 43.18 41.00 42.35 2,848,890 -0.30(-0.71%)
Apr 23, 2014 43.96 43.96 42.40 42.66 2,412,513 -1.22(-2.77%)
Apr 22, 2014 42.45 44.21 42.38 43.87 2,953,467 +1.84(+4.37%)
Apr 21, 2014 41.27 42.10 40.80 42.03 2,895,503 +1.01(+2.46%)
Apr 17, 2014 41.23 41.03 41.03 41.03 7,876,238 -0.28(-0.67%)
Apr 16, 2014 40.74 41.49 40.05 41.30 3,631,612 +1.16(+2.89%)
Apr 15, 2014 40.28 40.99 37.73 40.14 5,736,423 +0.07(+0.18%)
Apr 14, 2014 41.41 41.83 38.95 40.07 4,274,205 -0.70(-1.71%)
Apr 11, 2014 41.88 42.93 40.52 40.77 4,209,869 -1.70(-4.00%)
Apr 10, 2014 45.37 45.55 42.00 42.47 4,685,380 -2.93(-6.46%)
Apr 09, 2014 44.19 45.46 43.88 45.40 2,158,569 +1.68(+3.84%)
Apr 08, 2014 43.90 44.39 42.62 43.72 3,590,488 +0.13(+0.30%)
Apr 07, 2014 43.06 44.66 42.46 43.59 4,588,760 -0.08(-0.18%)
Apr 04, 2014 45.81 45.97 42.81 43.67 6,934,555 -1.87(-4.11%)
Apr 03, 2014 47.37 47.42 45.02 45.54 2,909,339 -1.71(-3.62%)
Apr 02, 2014 48.20 48.42 46.73 47.25 3,425,188 -0.35(-0.73%)
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.