$167.23 +1.92 (%) SPDR SP Biotech Shs - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XBI historical data

Date Open High Low Close Volume
10/24/2014165.32167.50164.60167.23517,375
10/23/2014161.41166.22160.67165.31584,966
10/22/2014161.00162.00158.81159.27263,094
10/21/2014161.19161.19158.80160.65353,343
10/20/2014156.47160.25155.70158.94284,035
10/17/2014160.49160.84155.17156.08604,173
10/16/2014150.00158.26148.59156.59878,517
10/15/2014144.77152.90144.03152.22800,948
10/14/2014147.38150.36143.12147.07681,661
10/13/2014146.88149.54141.85145.441,153,890
10/10/2014149.18153.00146.25146.39920,949
10/9/2014154.22154.67149.10150.02714,990
10/8/2014150.79154.91147.87154.68719,944
10/7/2014153.97155.00151.10151.27724,892
10/6/2014159.55159.55154.01154.99548,307
10/3/2014157.60159.05156.41158.33211,259
10/2/2014153.64156.66150.92155.83345,247
10/1/2014156.61156.61152.36153.93440,089
9/30/2014159.79159.80155.86155.97252,522
9/29/2014157.00161.47156.30159.78311,050
9/26/2014157.20158.83156.08158.66206,316
9/25/2014158.74160.01154.87156.47302,657
9/24/2014155.42159.58155.42159.40394,216
9/23/2014154.43156.75154.25154.26313,784
9/22/2014157.55158.00153.24155.28603,896
9/19/2014160.10160.63156.31158.27475,194
9/18/2014160.76160.76158.79159.94194,026
9/17/2014158.40161.16158.38159.79380,139
9/16/2014155.92157.88155.00157.76334,822
9/15/2014160.44160.44154.86156.91595,609
9/12/2014162.47162.90159.46160.54236,547
9/11/2014161.17162.74159.70162.73196,226
9/10/2014157.23162.26157.12162.26337,175
9/9/2014159.79159.90156.71157.13236,465
9/8/2014157.33160.02157.00159.95167,552
9/5/2014159.04159.10155.12157.83329,039
9/4/2014161.45162.36158.37159.02246,091
9/3/2014162.50163.14160.89161.30243,597
9/2/2014162.53163.01159.86160.60276,837
8/29/2014160.06162.12160.02161.95114,845
8/28/2014161.15163.00159.71159.84242,194
8/27/2014163.17163.97161.48162.17314,688
8/26/2014159.00163.25158.91162.89467,593
8/25/2014156.01159.78155.75158.62337,360
8/22/2014151.99154.00151.08153.63115,324
8/21/2014155.39155.41151.78152.17197,709
8/20/2014155.92156.65154.09155.07287,994
8/19/2014157.71158.05155.24156.52209,843
8/18/2014157.13157.95156.10157.00310,976
8/15/2014156.47156.76153.14155.35206,612
8/14/2014153.70155.49153.41155.20219,497
8/13/2014151.15153.98150.44153.70329,648
8/12/2014152.28152.28149.94150.37367,791
8/11/2014150.67153.04149.69151.85225,791
8/8/2014145.96149.60145.63149.27253,968
8/7/2014148.84149.36145.29145.96175,247
8/6/2014146.88149.52146.17148.06179,693
8/5/2014146.06148.82144.50147.68226,139
8/4/2014144.73147.21144.11146.64484,668
8/1/2014146.15148.05142.70145.05490,050
7/31/2014149.24149.28145.37146.20311,027
7/30/2014150.50152.97149.93151.03327,176
7/29/2014144.34149.14144.34148.88345,307
7/28/2014146.52146.52142.47144.15385,823
7/25/2014147.49147.81145.22146.52186,072
7/24/2014151.14151.14147.58148.59502,984
7/23/2014148.20150.99147.64150.27956,286
7/22/2014140.42142.31140.05140.62352,727
7/21/2014139.24140.23137.00139.66422,560
7/18/2014135.43139.50134.66139.09688,092
7/17/2014139.00140.35133.95134.621,262,730
7/16/2014142.56143.11139.32139.67642,195
7/15/2014147.83148.07141.01141.761,282,210
7/14/2014148.87149.10146.63147.45164,587
7/11/2014145.64147.80144.94147.08302,548
7/10/2014144.02147.50142.38145.66438,204
7/9/2014146.49148.21143.46147.33476,298
7/8/2014151.32151.73144.47146.02959,032
7/7/2014156.87156.87151.37151.74605,699
7/3/2014157.27157.67155.29156.8995,893
7/2/2014157.34158.19156.43156.75372,846
7/1/2014154.20157.09154.20156.68688,802
6/30/2014153.40155.24152.96153.99287,560
6/27/2014151.86153.50150.93153.47331,522
6/26/2014152.60152.87150.25152.33580,710
6/25/2014151.21153.40150.39152.41427,521
6/24/2014153.45155.77150.92152.04877,429
6/20/2014152.89153.66151.59153.42411,614
6/19/2014153.32153.80151.36153.32284,297
6/18/2014152.02153.19150.66153.03415,139
6/17/2014150.97152.08149.34151.30495,662
6/16/2014148.80151.27148.71150.99341,360
6/13/2014149.03149.03145.73148.22607,452
6/12/2014149.19150.50147.60148.80338,951
6/11/2014148.92150.77147.44148.82544,626
6/10/2014147.69150.02146.60149.98860,480
6/9/2014142.92147.54142.79146.26988,467
6/6/2014136.71137.81135.61137.77417,617
6/5/2014134.09137.48133.44136.32485,965
6/4/2014131.05133.72129.78133.52252,813
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center