Skip to main content

S&P Biotech SPDR (NY: XBI )

95.80 +0.89 (+0.93%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 48.67 48.68 47.40 47.68 953,790 -1.58(-3.20%)
Jul 30, 2014 49.08 49.88 48.89 49.25 1,003,312 +0.70(+1.44%)
Jul 29, 2014 47.07 48.57 47.07 48.55 1,058,912 +1.54(+3.28%)
Jul 28, 2014 47.78 47.78 46.46 47.01 1,183,158 -0.77(-1.62%)
Jul 25, 2014 48.10 48.20 47.36 47.78 570,605 -0.67(-1.39%)
Jul 24, 2014 49.29 49.29 48.13 48.45 1,542,442 -0.55(-1.12%)
Jul 23, 2014 48.33 49.24 48.14 49.00 2,932,377 +3.15(+6.86%)
Jul 22, 2014 45.79 46.41 45.67 45.86 1,068,066 +0.31(+0.69%)
Jul 21, 2014 45.41 45.73 44.68 45.54 1,295,815 +0.19(+0.41%)
Jul 18, 2014 44.16 45.49 43.91 45.36 2,110,091 +1.46(+3.32%)
Jul 17, 2014 45.33 45.77 43.68 43.90 3,872,039 -1.65(-3.62%)
Jul 16, 2014 46.49 46.67 45.43 45.55 1,968,731 -0.68(-1.47%)
Jul 15, 2014 48.21 48.28 45.98 46.23 3,932,013 -1.86(-3.86%)
Jul 14, 2014 48.55 48.62 47.81 48.08 504,719 +0.12(+0.25%)
Jul 11, 2014 47.49 48.20 47.26 47.96 927,788 +0.46(+0.97%)
Jul 10, 2014 46.96 48.10 46.43 47.50 1,343,789 -0.54(-1.13%)
Jul 09, 2014 47.77 48.33 46.78 48.04 1,460,242 +0.43(+0.90%)
Jul 08, 2014 49.34 49.48 47.11 47.62 2,940,782 -1.87(-3.77%)
Jul 07, 2014 51.15 51.15 49.36 49.48 1,857,426 -1.68(-3.28%)
Jul 03, 2014 51.29 51.16 51.16 51.16 882,256 +0.05(+0.09%)
Jul 02, 2014 51.31 51.59 51.01 51.12 1,143,118 +0.02(+0.04%)
Jul 01, 2014 50.28 51.23 50.28 51.09 2,112,115 +0.88(+1.75%)
Jun 30, 2014 50.02 50.62 49.88 50.22 881,670 +0.17(+0.34%)
Jun 27, 2014 49.52 50.06 49.22 50.05 1,016,639 +0.37(+0.75%)
Jun 26, 2014 49.76 49.85 49.00 49.67 1,780,795 -0.03(-0.05%)
Jun 25, 2014 49.31 50.02 49.04 49.70 1,311,028 +0.12(+0.24%)
Jun 24, 2014 50.04 50.80 49.21 49.58 2,690,709 -0.14(-0.29%)
Jun 23, 2014 50.11 50.44 49.54 49.72 2,464,367 -0.31(-0.61%)
Jun 20, 2014 49.86 50.11 49.43 50.03 1,262,248 +0.23(+0.47%)
Jun 19, 2014 49.80 49.95 49.16 49.80 875,338 +0.09(+0.19%)
Jun 18, 2014 49.37 49.75 48.93 49.70 1,276,935 +0.56(+1.14%)
Jun 17, 2014 49.03 49.39 48.50 49.14 1,526,119 +0.10(+0.21%)
Jun 16, 2014 48.33 49.13 48.30 49.04 1,050,721 +0.90(+1.87%)
Jun 13, 2014 48.40 48.40 47.33 48.14 1,870,318 -0.19(-0.39%)
Jun 12, 2014 48.45 48.88 47.94 48.33 1,043,615 -0.01(-0.01%)
Jun 11, 2014 48.37 48.97 47.89 48.33 1,676,880 -0.38(-0.77%)
Jun 10, 2014 47.97 48.72 47.61 48.71 2,649,362 +3.97(+8.86%)
Jun 06, 2014 44.40 44.76 44.04 44.75 1,285,824 +0.47(+1.06%)
Jun 05, 2014 43.55 44.65 43.34 44.27 1,496,265 +0.91(+2.10%)
Jun 04, 2014 42.56 43.43 42.15 43.37 778,323 +0.84(+1.98%)
Jun 03, 2014 42.24 42.55 41.73 42.52 1,401,211 +0.09(+0.22%)
Jun 02, 2014 43.15 43.28 41.96 42.43 1,931,944 -0.54(-1.25%)
May 30, 2014 43.32 43.76 42.62 42.97 3,333,272 -0.46(-1.05%)
May 29, 2014 43.34 43.71 43.29 43.43 617,888 +0.27(+0.62%)
May 28, 2014 43.33 43.57 42.97 43.16 1,470,728 -0.14(-0.32%)
May 27, 2014 42.27 43.34 42.27 43.30 1,636,844 +1.48(+3.53%)
May 23, 2014 41.86 41.82 41.82 41.82 4,437,393 +0.23(+0.56%)
May 22, 2014 40.57 41.97 40.57 41.59 819,901 +1.09(+2.70%)
May 21, 2014 40.61 41.29 40.19 40.49 974,690 -0.04(-0.09%)
May 20, 2014 41.25 41.37 40.27 40.53 1,103,295 -0.86(-2.09%)
May 19, 2014 40.37 41.43 40.27 41.39 1,535,928 +0.88(+2.18%)
May 16, 2014 40.83 40.85 39.78 40.51 1,388,745 -0.28(-0.69%)
May 15, 2014 41.09 41.40 39.94 40.79 2,293,890 -0.59(-1.42%)
May 14, 2014 41.20 42.11 40.77 41.38 1,468,148 +0.05(+0.13%)
May 13, 2014 41.93 42.36 41.33 41.33 1,412,764 -0.40(-0.96%)
May 12, 2014 40.82 41.91 40.61 41.73 1,853,914 +1.40(+3.46%)
May 09, 2014 39.23 40.38 38.65 40.33 2,777,487 +1.10(+2.80%)
May 08, 2014 40.39 41.24 39.10 39.23 3,932,942 -1.43(-3.51%)
May 07, 2014 41.23 41.32 39.51 40.66 1,624,556 -0.56(-1.36%)
May 06, 2014 42.19 42.45 41.15 41.23 871,329 -1.11(-2.62%)
May 05, 2014 41.12 42.36 40.72 42.34 905,250 +0.78(+1.88%)
May 02, 2014 42.31 42.32 41.23 41.56 1,787,454 -0.78(-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.