$229.09 -4.77 (%) SPDR SP Biotech Shs - NYSEARCA

Apr. 27, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XBI historical data

Date Open High Low Close Volume
4/24/2015236.30237.60233.84233.86571,066
4/23/2015233.30237.17231.38236.72563,845
4/22/2015234.52235.53230.51232.63674,242
4/21/2015231.25234.68231.75232.95714,919
4/20/2015232.86233.52227.88231.25714,477
4/17/2015232.60234.06228.28230.78821,710
4/16/2015233.15236.24232.73234.82489,730
4/15/2015233.86234.66230.47233.11721,655
4/14/2015232.44234.00229.69231.90499,899
4/13/2015230.21234.47230.00232.09806,643
4/10/2015226.86230.64226.50229.38487,802
4/9/2015227.74230.28222.52226.20770,702
4/8/2015222.09228.04221.14227.03680,462
4/7/2015219.73225.28219.73220.65758,319
4/6/2015218.03222.02217.88219.58636,002
4/2/2015220.40222.00217.81220.21524,031
4/1/2015221.84222.24214.74220.791,516,800
3/31/2015223.65234.00220.18225.50994,938
3/30/2015224.00225.50220.51224.37904,372
3/27/2015215.67220.47215.51219.41793,920
3/26/2015212.01218.49207.75214.362,270,760
3/25/2015228.09230.00214.37215.232,020,150
3/24/2015230.30233.99227.20227.481,177,630
3/23/2015230.35232.97226.70229.19980,097
3/20/2015244.04244.98232.71233.861,879,640
3/19/2015233.39239.25232.45237.98925,206
3/18/2015232.95233.71228.78231.62975,443
3/17/2015232.41233.50229.94233.13558,533
3/16/2015229.85232.51229.00231.83567,090
3/13/2015226.98230.54225.51228.43620,245
3/11/2015226.14227.60222.79226.51371,235
3/10/2015221.80228.69219.82225.40736,015
3/9/2015225.90225.95220.63224.59512,745
3/6/2015227.50227.50222.41224.72976,281
3/5/2015225.78229.18225.00227.571,037,290
3/4/2015217.48223.56215.14222.061,011,380
3/3/2015218.00218.48213.90217.80739,618
3/2/2015214.83217.98214.09217.49337,416
2/27/2015216.89217.63212.90214.63916,125
2/26/2015216.32218.03211.58217.891,044,280
2/25/2015210.92217.24209.11216.371,081,340
2/24/2015215.81216.66208.25210.98906,179
2/23/2015213.67219.11213.20215.14775,006
2/20/2015211.38214.11211.01213.36552,041
2/19/2015209.48212.55209.04211.70598,347
2/18/2015208.21210.03205.44209.90489,135
2/17/2015203.54208.04203.54207.23785,414
2/13/2015202.22203.42199.50203.40435,118
2/12/2015198.82202.04197.38202.04708,848
2/11/2015197.79202.62196.00197.82602,528
2/10/2015195.96199.07194.56198.41310,491
2/9/2015194.06197.65193.32194.01553,979
2/6/2015197.50200.21193.87194.99666,960
2/5/2015192.89198.10192.64197.52837,424
2/4/2015191.21193.12187.45191.941,128,720
2/3/2015197.50198.27189.86195.921,061,440
2/2/2015200.84201.56193.96196.501,361,360
1/30/2015202.17205.14199.47199.65564,886
1/29/2015199.78202.01195.76202.01409,977
1/28/2015206.02206.65198.30199.19902,362
1/27/2015201.34206.72200.21204.67635,290
1/26/2015198.70204.21197.32204.21577,757
1/23/2015196.68199.25195.94198.59552,758
1/22/2015196.29196.57188.96196.48843,853
1/21/2015198.45199.88193.60194.38658,871
1/20/2015199.40200.68193.51200.14790,930
1/16/2015192.30198.24191.30197.95743,274
1/15/2015200.10200.33191.80192.111,179,730
1/14/2015194.83199.90193.82199.52586,645
1/13/2015200.51201.71193.52196.471,008,060
1/12/2015200.29201.48196.23197.93988,010
1/9/2015197.00197.63193.10196.07757,074
1/8/2015195.00196.10192.93195.92619,966
1/6/2015189.98191.24182.00184.30731,828
1/5/2015187.70192.48186.64189.00555,661
1/2/2015187.95189.95185.06188.41374,312
12/31/2014186.06189.74186.06186.46322,159
12/30/2014187.21188.08185.35185.54289,134
12/29/2014187.16189.21185.92187.51275,376
12/26/2014184.21187.03183.14186.83222,395
12/24/2014178.90184.21178.90182.62428,055
12/23/2014190.45190.45177.72179.181,163,980
12/22/2014187.71191.21186.16188.92736,446
12/19/2014188.17191.72186.19190.34746,432
12/18/2014186.70189.21185.28189.08668,596
12/17/2014175.83183.39175.05183.21888,838
12/16/2014175.00180.68172.61174.871,059,810
12/15/2014185.57185.98175.58175.891,136,210
12/12/2014182.60186.41181.00183.73437,028
12/11/2014184.86188.20183.15184.04458,772
12/10/2014187.26188.03183.25183.60596,168
12/9/2014181.34188.13179.38187.63551,064
12/8/2014183.00185.92181.99182.36910,470
12/5/2014178.78181.34178.68181.28277,801
12/4/2014180.30180.30177.56178.11344,751
12/3/2014179.50179.98177.00179.48281,870
12/2/2014177.50179.95175.35179.31419,012
12/1/2014179.99179.99174.26174.70446,492
11/28/2014180.93184.16179.25179.81250,445
11/26/2014177.74180.65177.45180.51216,541
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center