Skip to main content

S&P Biotech SPDR (NY: XBI )

90.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 149.24 149.28 145.37 146.20 311,027 -4.83(-3.20%)
Jul 30, 2014 150.50 152.97 149.93 151.03 327,176 +2.15(+1.44%)
Jul 29, 2014 144.34 148.95 144.34 148.88 345,307 +4.73(+3.28%)
Jul 28, 2014 146.52 146.52 142.47 144.15 385,823 -2.37(-1.62%)
Jul 25, 2014 147.49 147.81 145.22 146.52 186,072 -2.07(-1.39%)
Jul 24, 2014 151.14 151.14 147.58 148.59 502,984 -1.68(-1.12%)
Jul 23, 2014 148.20 150.99 147.64 150.27 956,236 +9.65(+6.86%)
Jul 22, 2014 140.42 142.31 140.05 140.62 348,292 +0.96(+0.69%)
Jul 21, 2014 139.24 140.22 137.00 139.66 422,560 +0.57(+0.41%)
Jul 18, 2014 135.43 139.50 134.66 139.09 688,092 +4.47(+3.32%)
Jul 17, 2014 139.00 140.35 133.95 134.62 1,262,656 -5.05(-3.62%)
Jul 16, 2014 142.56 143.11 139.32 139.67 641,995 -2.09(-1.47%)
Jul 15, 2014 147.83 148.07 141.01 141.76 1,282,213 -5.69(-3.86%)
Jul 14, 2014 148.87 149.10 146.63 147.45 164,587 +0.37(+0.25%)
Jul 11, 2014 145.64 147.80 144.94 147.08 302,548 +1.42(+0.97%)
Jul 10, 2014 144.02 147.50 142.38 145.66 438,204 -1.67(-1.13%)
Jul 09, 2014 146.49 148.21 143.46 147.33 476,179 +1.31(+0.90%)
Jul 08, 2014 151.32 151.73 144.47 146.02 958,977 -5.72(-3.77%)
Jul 07, 2014 156.87 156.87 151.37 151.74 605,699 -5.15(-3.28%)
Jul 03, 2014 157.27 156.89 156.89 156.89 287,700 +0.14(+0.09%)
Jul 02, 2014 157.34 158.19 156.43 156.75 372,766 +0.07(+0.04%)
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.