$238.17 +1.67 (%) SPDR SP Biotech Shs - NYSEARCA

May. 29, 2015 | 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
5/29/2015235.51240.39235.46238.171,369,190
5/28/2015235.25236.93232.08236.50732,364
5/27/2015233.33236.90232.16236.88779,293
5/26/2015233.61234.17230.39233.01827,614
5/22/2015232.39234.95231.36234.10557,377
5/21/2015236.69236.69231.37233.44859,242
5/20/2015231.82236.62229.09234.74937,688
5/19/2015230.21232.30229.00231.10679,732
5/18/2015226.00231.67224.94230.75803,140
5/15/2015226.23226.86223.69226.30584,087
5/14/2015225.69227.62220.00226.22989,273
5/13/2015227.39227.70222.74224.441,048,260
5/12/2015223.00227.27220.49225.971,095,000
5/11/2015224.00227.51223.46225.49775,624
5/8/2015221.38225.31219.85223.841,107,220
5/7/2015215.02218.00212.10217.401,115,620
5/6/2015215.39216.50211.74214.881,846,370
5/5/2015216.19216.42208.70209.931,235,820
5/4/2015214.22220.33214.00216.051,322,560
5/1/2015210.15214.04208.49213.171,776,210
4/30/2015213.76216.39203.60206.333,293,890
4/29/2015215.46220.49212.80215.761,701,420
4/28/2015222.21224.48211.36217.162,844,100
4/27/2015235.00235.98220.01220.942,238,460
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center