Skip to main content

S&P Biotech SPDR (NY: XBI )

95.10 +0.19 (+0.20%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 55.42 55.53 52.08 53.06 3,960,442 -2.25(-4.07%)
Feb 27, 2014 55.05 55.52 54.16 55.31 769,476 +0.21(+0.38%)
Feb 26, 2014 55.50 55.92 54.73 55.10 1,418,404 -0.16(-0.29%)
Feb 25, 2014 55.06 55.70 54.46 55.26 1,474,604 +1.29(+2.40%)
Feb 24, 2014 53.65 54.42 53.28 53.97 1,430,039 +0.69(+1.29%)
Feb 21, 2014 52.63 53.79 52.40 53.28 2,112,782 +1.08(+2.07%)
Feb 20, 2014 50.99 52.34 50.64 52.20 1,149,187 +1.35(+2.66%)
Feb 19, 2014 51.84 51.88 50.76 50.84 1,141,597 -0.85(-1.65%)
Feb 18, 2014 50.88 51.72 50.69 51.70 1,044,768 +1.31(+2.60%)
Feb 14, 2014 51.43 50.39 50.39 50.39 6,719,015 -0.88(-1.72%)
Feb 13, 2014 50.24 51.29 49.99 51.27 822,628 +0.58(+1.14%)
Feb 12, 2014 50.89 51.20 50.50 50.69 860,676 +0.12(+0.24%)
Feb 11, 2014 50.26 50.76 49.68 50.57 1,276,029 +0.70(+1.41%)
Feb 10, 2014 48.72 49.95 48.72 49.86 1,183,480 +1.38(+2.84%)
Feb 07, 2014 46.26 48.61 46.17 48.49 1,086,193 +2.59(+5.65%)
Feb 06, 2014 46.51 46.52 45.70 45.89 737,468 -0.30(-0.65%)
Feb 05, 2014 47.16 47.25 45.09 46.20 1,024,633 -0.92(-1.95%)
Feb 04, 2014 46.72 47.59 46.62 47.11 942,973 +0.65(+1.41%)
Feb 03, 2014 48.61 48.61 46.14 46.46 1,528,379 -2.23(-4.57%)
Jan 31, 2014 49.13 49.51 48.61 48.68 565,798 -1.14(-2.30%)
Jan 30, 2014 49.44 50.50 49.17 49.83 878,066 +1.13(+2.32%)
Jan 29, 2014 48.97 49.77 48.21 48.70 1,284,329 -0.59(-1.19%)
Jan 28, 2014 48.14 49.53 48.14 49.28 2,401,863 +1.44(+3.01%)
Jan 27, 2014 49.95 49.95 46.66 47.85 2,527,552 -2.10(-4.20%)
Jan 24, 2014 51.21 51.26 49.82 49.94 2,031,183 -1.74(-3.36%)
Jan 23, 2014 51.58 51.83 50.96 51.68 761,908 -0.02(-0.03%)
Jan 22, 2014 52.36 52.36 51.45 51.70 886,251 -0.17(-0.33%)
Jan 21, 2014 51.49 51.91 50.45 51.86 1,738,632 +1.09(+2.14%)
Jan 17, 2014 50.63 50.78 50.78 50.78 2,338,095 +0.38(+0.75%)
Jan 16, 2014 49.59 50.41 49.32 50.40 1,188,738 +1.01(+2.04%)
Jan 15, 2014 49.11 49.46 48.57 49.39 584,779 +0.28(+0.56%)
Jan 14, 2014 49.29 49.49 48.28 49.11 1,005,822 +0.28(+0.58%)
Jan 13, 2014 49.66 50.61 48.22 48.83 1,727,558 -0.96(-1.92%)
Jan 10, 2014 48.17 49.83 48.09 49.79 2,946,360 +2.59(+5.48%)
Jan 09, 2014 46.02 47.20 45.89 47.20 3,455,277 +3.30(+7.52%)
Jan 08, 2014 42.67 43.94 42.57 43.90 1,875,098 +1.11(+2.60%)
Jan 07, 2014 42.29 42.83 42.29 42.79 2,795,791 +1.00(+2.40%)
Jan 06, 2014 42.39 42.50 41.52 41.78 1,071,670 -0.49(-1.15%)
Jan 03, 2014 42.52 42.73 42.25 42.27 1,704,464 -0.14(-0.32%)
Jan 02, 2014 42.20 42.54 41.70 42.41 1,582,873 +0.21(+0.49%)
Dec 31, 2013 42.35 42.20 42.20 42.20 4,114,344 -0.01(-0.02%)
Dec 30, 2013 41.83 42.29 41.55 42.21 1,428,366 +0.13(+0.30%)
Dec 27, 2013 42.69 42.69 41.99 42.08 287,081 -0.40(-0.93%)
Dec 26, 2013 42.42 42.83 42.34 42.48 451,167 +0.28(+0.65%)
Dec 24, 2013 42.41 42.41 41.91 42.20 340,486 +0.11(+0.26%)
Dec 23, 2013 41.49 42.15 41.49 42.09 499,478 +0.77(+1.87%)
Dec 20, 2013 40.57 41.40 40.51 41.32 970,618 +0.89(+2.21%)
Dec 19, 2013 40.40 40.74 40.18 40.43 500,142 +0.03(+0.06%)
Dec 18, 2013 39.57 40.45 39.30 40.40 833,018 +0.98(+2.47%)
Dec 17, 2013 39.95 39.95 39.20 39.43 2,082,824 -0.55(-1.38%)
Dec 16, 2013 40.03 40.63 39.88 39.98 494,663 +0.09(+0.23%)
Dec 13, 2013 40.21 40.26 39.53 39.89 554,488 -0.16(-0.39%)
Dec 12, 2013 39.53 40.21 39.30 40.04 1,125,273 +0.60(+1.53%)
Dec 11, 2013 40.91 40.91 39.33 39.44 1,131,560 -1.50(-3.66%)
Dec 10, 2013 41.22 41.33 40.55 40.94 682,098 -0.29(-0.72%)
Dec 09, 2013 41.66 41.88 40.91 41.23 523,307 -0.30(-0.73%)
Dec 06, 2013 41.96 41.97 40.94 41.53 399,364 +0.09(+0.21%)
Dec 05, 2013 41.92 42.12 41.39 41.44 330,978 -0.52(-1.24%)
Dec 04, 2013 41.77 42.17 41.54 41.96 735,432 -0.02(-0.04%)
Dec 03, 2013 42.44 42.44 41.68 41.98 1,769,666 -0.52(-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.