$190.34 +1.26 (%) SPDR SP Biotech Shs - NYSEARCA

Dec. 19, 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
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
11/25/2014179.00179.47175.91177.70284,248
11/24/2014174.99178.23174.99178.21340,110
11/21/2014175.00175.75173.01174.04320,824
11/20/2014169.84172.59169.19172.57188,213
11/19/2014171.32172.61169.51169.96240,779
11/18/2014169.26172.98168.84171.38281,052
11/17/2014168.32171.10167.76168.38182,496
11/14/2014172.04172.04166.89167.92400,638
11/13/2014173.87175.75170.61171.34281,681
11/12/2014171.50173.97170.26173.68154,781
11/11/2014172.09174.14170.67172.30507,010
11/10/2014168.47172.25167.54172.15354,247
11/7/2014168.55169.65164.79167.72362,182
11/6/2014166.30169.11165.24169.00849,498
11/5/2014172.23172.23164.82165.63429,576
11/4/2014169.99171.74168.81170.08307,782
11/3/2014172.13173.70170.44171.53312,599
10/31/2014175.72177.48171.00171.39670,260
10/30/2014168.63174.21168.63173.37304,373
10/29/2014171.75171.77168.05169.62418,325
10/28/2014167.89172.23167.89171.51591,126
10/27/2014166.12167.35163.09167.21578,623
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center