Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 61.05 61.18 61.18 61.18 2,946,060 +0.30(+0.50%)
Dec 30, 2014 61.42 61.71 60.81 60.88 881,239 -0.65(-1.05%)
Dec 29, 2014 61.41 62.08 61.00 61.52 839,307 +0.22(+0.36%)
Dec 26, 2014 60.44 61.36 60.09 61.30 677,828 +1.38(+2.31%)
Dec 24, 2014 58.70 59.92 59.92 59.92 1,304,788 +1.13(+1.92%)
Dec 23, 2014 62.49 62.49 58.31 58.79 3,547,646 -3.20(-5.16%)
Dec 22, 2014 61.59 62.74 61.08 61.98 2,244,430 -0.47(-0.75%)
Dec 19, 2014 61.74 62.90 61.09 62.45 2,275,019 +0.57(+0.93%)
Dec 18, 2014 61.10 61.92 60.63 61.88 2,043,091 +1.92(+3.20%)
Dec 17, 2014 57.54 60.01 57.28 59.95 2,715,952 +2.73(+4.77%)
Dec 16, 2014 57.27 59.13 56.49 57.23 3,238,569 -0.33(-0.58%)
Dec 15, 2014 60.73 60.86 57.46 57.56 3,472,020 -2.57(-4.27%)
Dec 12, 2014 59.76 61.00 59.23 60.13 1,335,467 -0.10(-0.17%)
Dec 11, 2014 60.49 61.59 59.94 60.23 1,401,912 +0.14(+0.24%)
Dec 10, 2014 61.28 61.53 59.97 60.08 1,821,766 -1.32(-2.15%)
Dec 09, 2014 59.34 61.56 58.70 61.40 1,683,937 +1.72(+2.89%)
Dec 08, 2014 59.89 60.84 59.56 59.68 2,781,444 +0.35(+0.60%)
Dec 05, 2014 58.51 59.34 58.50 59.32 848,902 +1.04(+1.78%)
Dec 04, 2014 59.00 59.00 58.11 58.29 1,053,487 -0.45(-0.76%)
Dec 03, 2014 58.74 58.90 57.92 58.73 861,336 +0.06(+0.09%)
Dec 02, 2014 58.09 58.89 57.38 58.68 1,280,337 +1.51(+2.64%)
Dec 01, 2014 58.90 58.90 57.03 57.17 1,364,387 -1.67(-2.84%)
Nov 28, 2014 59.21 60.27 58.66 58.84 765,308 -0.23(-0.39%)
Nov 26, 2014 58.16 59.07 59.07 59.07 1,984,737 +0.92(+1.58%)
Nov 25, 2014 58.58 58.73 57.57 58.15 868,603 -0.17(-0.29%)
Nov 24, 2014 57.27 58.33 57.27 58.32 1,039,305 +1.36(+2.40%)
Nov 21, 2014 57.27 57.51 56.62 56.95 980,371 +0.48(+0.85%)
Nov 20, 2014 55.58 56.48 55.37 56.47 575,140 +0.85(+1.54%)
Nov 19, 2014 56.06 56.49 55.47 55.62 735,770 -0.46(-0.83%)
Nov 18, 2014 55.39 56.61 55.25 56.08 858,760 +0.98(+1.78%)
Nov 17, 2014 55.08 55.99 54.90 55.10 557,670 +0.15(+0.27%)
Nov 14, 2014 56.30 56.30 54.61 54.95 1,224,266 -1.12(-2.00%)
Nov 13, 2014 56.90 57.51 55.83 56.07 860,758 -0.77(-1.35%)
Nov 12, 2014 56.12 56.93 55.72 56.84 472,978 +0.45(+0.80%)
Nov 11, 2014 56.32 56.99 55.85 56.38 1,549,317 +0.05(+0.09%)
Nov 10, 2014 55.13 56.37 54.83 56.34 1,082,505 +1.45(+2.64%)
Nov 07, 2014 55.16 55.52 53.93 54.89 1,106,753 -0.42(-0.76%)
Nov 06, 2014 54.42 55.34 54.07 55.30 2,595,890 +1.10(+2.03%)
Nov 05, 2014 56.36 56.36 53.94 54.20 1,312,695 -1.46(-2.62%)
Nov 04, 2014 55.63 56.20 55.24 55.66 940,518 -0.47(-0.85%)
Nov 03, 2014 56.33 56.84 55.78 56.13 954,932 +0.05(+0.08%)
Oct 31, 2014 57.50 58.08 55.96 56.09 2,048,176 -0.65(-1.14%)
Oct 30, 2014 55.18 57.01 55.18 56.73 930,101 +1.23(+2.21%)
Oct 29, 2014 56.20 56.21 54.99 55.51 1,278,314 -0.62(-1.10%)
Oct 28, 2014 54.94 56.36 54.94 56.13 1,806,358 +1.41(+2.57%)
Oct 27, 2014 54.36 54.76 54.73 54.72 1,768,152 -0.01(-0.01%)
Oct 24, 2014 54.10 54.81 53.86 54.73 1,580,991 +0.63(+1.16%)
Oct 23, 2014 52.82 54.40 52.58 54.10 1,787,535 +1.98(+3.79%)
Oct 22, 2014 52.69 53.01 51.97 52.12 803,960 -0.45(-0.86%)
Oct 21, 2014 52.75 52.75 51.97 52.57 1,079,743 +0.56(+1.08%)
Oct 20, 2014 51.20 52.36 50.95 52.01 867,952 +0.94(+1.83%)
Oct 17, 2014 52.52 52.63 50.78 51.08 1,846,227 -0.17(-0.33%)
Oct 16, 2014 49.09 51.79 48.63 51.24 2,684,566 +1.43(+2.87%)
Oct 15, 2014 47.38 50.04 47.13 49.81 2,447,501 +1.69(+3.50%)
Oct 14, 2014 48.23 49.20 46.84 48.13 2,083,015 +0.53(+1.12%)
Oct 13, 2014 48.07 48.94 46.42 47.59 3,526,055 -0.31(-0.65%)
Oct 10, 2014 48.82 50.07 47.86 47.91 2,814,229 -1.19(-2.42%)
Oct 09, 2014 50.47 50.62 48.79 49.09 2,184,861 -1.52(-3.01%)
Oct 08, 2014 49.35 50.69 48.39 50.62 2,200,000 +1.12(+2.25%)
Oct 07, 2014 50.39 50.72 49.45 49.50 2,214,967 -1.22(-2.40%)
Oct 06, 2014 52.21 52.21 50.40 50.72 1,675,512 -1.09(-2.11%)
Oct 03, 2014 51.57 52.05 51.18 51.81 645,563 +0.82(+1.60%)
Oct 02, 2014 50.28 51.27 49.39 50.99 1,055,003 +0.62(+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.