SPDR SP Biotech Shs  $157.76

up +0.85


16/9/2014 04:00 PM  |  NYSEARCA : XBI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XBI historical data

Date Open High Low Close Volume
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
6/3/2014130.05131.02128.50130.93455,093
6/2/2014132.86133.27129.19130.64627,474
5/30/2014133.38134.74131.22132.301,082,600
5/29/2014133.45134.58133.30133.71200,681
5/28/2014133.42134.15132.29132.89477,671
5/27/2014130.14133.45130.14133.32531,723
5/23/2014128.88129.61127.38128.77480,352
5/22/2014124.91129.21124.91127.69343,985
5/21/2014125.03127.13123.74124.68316,565
5/20/2014127.02127.39123.98124.79358,384
5/19/2014124.31127.56124.00127.45498,892
5/16/2014125.70125.79122.49124.73451,044
5/15/2014126.50127.48122.97125.60745,022
5/13/2014129.10130.41127.24127.25458,845
5/12/2014125.68129.04125.05128.48602,153
5/8/2014124.36126.99120.39120.801,277,360
5/7/2014126.94127.23121.64125.20527,632
5/6/2014129.89130.70126.70126.93282,995
5/5/2014126.61130.42125.37130.35294,012
5/2/2014130.31130.31126.94127.95580,539
5/1/2014129.50132.49126.53130.36879,070
4/30/2014127.73128.87124.67128.73720,910
4/29/2014124.42129.42123.58128.251,133,060
4/28/2014124.91127.37119.26123.551,325,240
4/25/2014127.69128.70123.72124.371,024,850
4/24/2014131.66131.96125.33129.44932,119
4/23/2014134.35134.35129.60130.37789,392
4/22/2014129.75135.11129.52134.09966,710
4/21/2014126.13128.68124.71128.47947,370
Trading Center