Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 50.26 50.86 50.11 50.45 877,554 +0.17(+0.34%)
Jun 27, 2014 49.75 50.29 49.45 50.28 1,011,893 +0.37(+0.75%)
Jun 26, 2014 50.00 50.08 49.23 49.91 1,772,481 -0.03(-0.05%)
Jun 25, 2014 49.54 50.26 49.27 49.93 1,304,908 +0.12(+0.24%)
Jun 24, 2014 50.27 51.03 49.45 49.81 2,678,147 -0.14(-0.29%)
Jun 23, 2014 50.35 50.68 49.78 49.96 2,452,862 -0.31(-0.61%)
Jun 20, 2014 50.09 50.34 49.66 50.26 1,256,355 +0.10(+0.20%)
Jun 19, 2014 50.16 50.32 49.52 50.16 868,913 +0.09(+0.19%)
Jun 18, 2014 49.74 50.12 49.29 50.07 1,267,564 +0.57(+1.14%)
Jun 17, 2014 49.40 49.76 48.86 49.50 1,514,918 +0.10(+0.21%)
Jun 16, 2014 48.69 49.49 48.66 49.40 1,043,010 +0.91(+1.87%)
Jun 13, 2014 48.76 48.76 47.68 48.50 1,856,591 -0.19(-0.39%)
Jun 12, 2014 48.81 49.24 48.29 48.69 1,035,956 -0.01(-0.01%)
Jun 11, 2014 48.72 49.33 48.24 48.69 1,664,572 -0.38(-0.77%)
Jun 10, 2014 48.32 49.08 47.97 49.07 2,629,917 +3.99(+8.86%)
Jun 06, 2014 44.73 45.09 44.37 45.08 1,276,387 +0.47(+1.06%)
Jun 05, 2014 43.87 44.98 43.66 44.60 1,485,283 +0.92(+2.10%)
Jun 04, 2014 42.88 43.75 42.46 43.69 772,611 +0.85(+1.98%)
Jun 03, 2014 42.55 42.87 42.04 42.84 1,390,927 +0.09(+0.22%)
Jun 02, 2014 43.47 43.60 42.27 42.74 1,917,764 -0.54(-1.25%)
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%)
May 01, 2014 42.37 43.35 41.40 42.65 2,686,754 +0.53(+1.27%)
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.