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 (%)
Feb 28, 2014 166.30 166.61 156.27 159.22 1,319,894 -6.75(-4.07%)
Feb 27, 2014 165.18 166.59 162.51 165.97 256,442 +0.63(+0.38%)
Feb 26, 2014 166.52 167.78 164.23 165.34 472,710 -0.48(-0.29%)
Feb 25, 2014 165.20 167.15 163.42 165.81 491,440 +3.88(+2.40%)
Feb 24, 2014 160.99 163.31 159.87 161.93 476,588 +2.06(+1.29%)
Feb 21, 2014 157.93 161.39 157.23 159.87 704,125 +3.25(+2.07%)
Feb 20, 2014 153.00 157.05 151.95 156.62 382,988 +4.06(+2.66%)
Feb 19, 2014 155.55 155.68 152.30 152.56 380,459 -2.56(-1.65%)
Feb 18, 2014 152.68 155.19 152.10 155.12 348,189 +3.93(+2.60%)
Feb 14, 2014 154.33 151.19 151.19 151.19 2,239,242 -2.65(-1.72%)
Feb 13, 2014 150.74 153.91 150.01 153.83 274,156 +1.74(+1.14%)
Feb 12, 2014 152.69 153.63 151.53 152.09 286,837 +0.36(+0.24%)
Feb 11, 2014 150.81 152.30 149.07 151.73 425,261 +2.11(+1.41%)
Feb 10, 2014 146.18 149.88 146.18 149.62 394,417 +4.13(+2.84%)
Feb 07, 2014 138.81 145.87 138.54 145.49 361,994 +7.78(+5.65%)
Feb 06, 2014 139.57 139.58 137.12 137.71 245,775 -0.91(-0.65%)
Feb 05, 2014 141.52 141.77 135.29 138.61 341,479 -2.75(-1.95%)
Feb 04, 2014 140.19 142.79 139.89 141.37 314,264 +1.96(+1.41%)
Feb 03, 2014 145.87 145.87 138.46 139.40 509,362 -6.68(-4.57%)
Jan 31, 2014 147.41 148.56 145.84 146.08 188,563 -3.43(-2.30%)
Jan 30, 2014 148.35 151.54 147.54 149.51 292,632 +3.39(+2.32%)
Jan 29, 2014 146.94 149.35 144.66 146.12 428,027 -1.76(-1.19%)
Jan 28, 2014 144.46 148.63 144.46 147.88 800,467 +4.32(+3.01%)
Jan 27, 2014 149.88 149.88 139.99 143.56 842,355 -6.29(-4.20%)
Jan 24, 2014 153.66 153.80 149.49 149.85 676,931 -5.21(-3.36%)
Jan 23, 2014 154.76 155.53 152.91 155.07 253,920 -0.05(-0.03%)
Jan 22, 2014 157.11 157.11 154.38 155.12 295,360 -0.51(-0.33%)
Jan 21, 2014 154.51 155.75 151.37 155.62 579,432 +3.27(+2.15%)
Jan 17, 2014 151.91 152.35 152.35 152.35 779,215 +1.14(+0.75%)
Jan 16, 2014 148.79 151.25 147.99 151.22 396,170 +3.03(+2.04%)
Jan 15, 2014 147.37 148.41 145.73 148.19 194,889 +0.83(+0.56%)
Jan 14, 2014 147.90 148.51 144.86 147.37 335,209 +0.85(+0.58%)
Jan 13, 2014 149.02 151.86 144.70 146.52 575,742 -2.87(-1.92%)
Jan 10, 2014 144.53 149.52 144.29 149.39 981,931 +7.76(+5.48%)
Jan 09, 2014 138.10 141.64 137.69 141.63 1,151,538 +9.90(+7.52%)
Jan 08, 2014 128.03 131.85 127.72 131.73 624,912 +3.34(+2.60%)
Jan 07, 2014 126.90 128.51 126.90 128.39 931,751 +3.02(+2.40%)
Jan 06, 2014 127.20 127.53 124.58 125.38 357,154 -1.46(-1.15%)
Jan 03, 2014 127.58 128.22 126.77 126.84 568,045 -0.41(-0.32%)
Jan 02, 2014 126.62 127.64 125.11 127.24 527,523 +0.62(+0.49%)
Dec 31, 2013 127.07 126.62 126.62 126.62 1,371,184 -0.03(-0.02%)
Dec 30, 2013 125.50 126.89 124.68 126.65 476,030 +0.38(+0.30%)
Dec 27, 2013 128.10 128.10 126.01 126.27 95,675 -1.19(-0.93%)
Dec 26, 2013 127.28 128.53 127.04 127.46 150,360 +0.83(+0.65%)
Dec 24, 2013 127.25 127.25 125.76 126.63 113,473 +0.33(+0.26%)
Dec 23, 2013 124.49 126.49 124.49 126.30 166,460 +2.31(+1.87%)
Dec 20, 2013 121.72 124.23 121.56 123.99 323,477 +2.68(+2.21%)
Dec 19, 2013 121.23 122.24 120.56 121.30 166,682 +0.08(+0.06%)
Dec 18, 2013 118.72 121.38 117.91 121.23 277,619 +2.93(+2.47%)
Dec 17, 2013 119.86 119.86 117.61 118.30 694,141 -1.65(-1.38%)
Dec 16, 2013 120.12 121.90 119.66 119.95 164,856 +0.27(+0.23%)
Dec 13, 2013 120.66 120.80 118.62 119.68 184,794 -0.47(-0.39%)
Dec 12, 2013 118.61 120.64 117.93 120.15 375,019 +1.81(+1.53%)
Dec 11, 2013 122.74 122.74 118.00 118.34 377,114 -4.49(-3.66%)
Dec 10, 2013 123.68 124.01 121.66 122.83 227,322 -0.88(-0.71%)
Dec 09, 2013 124.99 125.68 122.75 123.72 174,402 -0.90(-0.73%)
Dec 06, 2013 125.91 125.92 122.85 124.62 133,096 +0.26(+0.21%)
Dec 05, 2013 125.78 126.39 124.20 124.36 110,305 -1.56(-1.23%)
Dec 04, 2013 125.34 126.53 124.65 125.91 245,097 -0.05(-0.04%)
Dec 03, 2013 127.33 127.33 125.08 125.96 589,775 -1.58(-1.23%)
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.