$61.62 +1.74 (%) SPDR SP Biotech Shs - NYSE ARCA

Jul. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XBI historical data

Date Open High Low Close Volume
7/27/201660.1261.8060.0661.628,942,590
7/26/201659.2460.0758.9659.888,028,810
7/25/201659.5459.6658.6559.504,972,100
7/22/201659.1359.6858.6059.304,262,360
7/21/201659.0459.6858.2458.908,958,880
7/20/201656.5858.4056.5858.338,378,000
7/19/201657.4057.7956.2156.433,254,780
7/18/201657.2257.6756.8257.513,605,680
7/15/201656.2257.2655.9057.134,916,220
7/14/201656.7256.7855.8756.174,876,450
7/13/201658.4058.5156.1356.237,649,170
7/12/201658.1558.4857.7657.936,605,070
7/11/201658.0358.2357.3557.375,682,200
7/8/201657.0657.9756.6357.596,056,290
7/7/201657.0057.4056.2657.076,225,170
7/6/201654.7556.6454.5256.588,432,880
7/5/201655.2755.5954.6855.116,118,620
7/1/201653.8355.8853.8055.819,345,940
6/30/201653.8954.4853.0254.087,521,400
6/29/201653.2354.2652.8354.067,892,160
6/28/201650.7952.1450.6052.006,876,700
6/27/201651.3252.0449.5149.6814,175,600
6/24/201652.3853.3951.8551.8511,673,600
6/23/201653.8954.6453.3154.525,481,820
6/22/201653.1954.5952.5553.3010,889,300
6/21/201654.3854.3852.6053.199,994,300
6/20/201654.2754.7753.6754.168,322,980
6/17/201655.0755.0753.2153.378,443,550
6/16/201654.3054.8753.7554.868,054,100
6/15/201654.9755.4454.5954.746,963,750
6/14/201654.6455.3253.6154.508,217,750
6/13/201655.1256.1854.5954.747,350,920
6/10/201655.9556.3455.2655.678,070,960
6/9/201658.1258.8856.9256.977,372,960
6/8/201658.7858.9458.0158.695,678,910
6/7/201658.9059.2958.2458.627,600,710
6/6/201658.2759.7556.9759.678,953,420
6/3/201659.6459.8057.4958.109,717,110
6/2/201658.1159.8758.1159.8410,383,000
6/1/201657.8458.5957.4958.178,330,100
5/31/201657.3758.4957.3158.056,916,400
5/27/201656.2656.8755.7156.844,238,220
5/26/201656.7956.8555.9556.224,777,040
5/25/201656.4957.0956.1656.797,573,290
5/24/201655.4656.0455.1255.887,289,920
5/23/201654.1255.4354.0854.817,059,030
5/20/201653.0554.1252.8354.086,033,160
5/19/201653.1754.0052.0952.686,780,120
5/18/201651.9353.6451.9053.246,244,120
5/17/201652.3353.2551.9452.305,176,250
5/16/201651.0752.7350.9852.717,317,750
5/13/201649.3450.9849.3450.445,016,070
5/12/201651.0551.1748.9849.556,313,560
5/11/201652.2252.5850.5250.614,411,650
5/10/201652.6552.7051.2652.424,770,770
5/9/201650.4152.7650.4152.225,456,780
5/6/201649.9751.0349.4350.366,195,160
5/5/201651.0551.2449.8650.466,760,310
5/4/201652.4952.6750.6650.749,234,120
5/3/201654.3654.5952.8752.948,075,110
5/2/201654.0855.0553.1955.004,682,270
4/29/201654.9955.3553.5953.939,612,140
4/28/201655.2256.7854.6455.168,225,450
4/27/201655.6855.9954.7655.443,857,990
4/26/201657.2357.3655.2056.056,505,320
4/25/201657.7258.3157.3457.605,891,270
4/22/201657.4057.8856.2857.866,967,660
4/21/201656.0357.5355.8057.408,121,190
4/20/201656.6557.0055.7456.326,742,410
4/19/201657.5057.6155.8556.277,946,380
4/18/201656.2857.7756.0357.376,682,630
4/15/201656.5356.8055.7756.585,086,200
4/14/201656.6057.0455.8356.666,592,510
4/13/201655.5756.4654.8956.327,923,660
4/12/201654.4555.2553.4254.998,842,610
4/11/201656.2156.3454.2154.466,677,240
4/8/201657.6657.7555.1055.847,601,740
4/7/201657.1258.3856.0156.8114,045,800
4/6/201654.1757.6654.1257.5914,072,500
4/5/201653.3454.8553.0053.819,147,050
4/4/201653.5555.0953.2953.879,239,550
4/1/201651.3753.3550.8153.169,868,630
3/31/201650.3652.5050.2451.669,537,780
3/30/201651.2552.2449.7950.177,390,580
3/29/201649.0950.6647.8850.588,301,360
3/28/201650.4850.7149.1449.404,347,870
3/24/201649.0051.1048.2950.056,416,620
3/23/201652.4753.0849.7449.876,002,960
3/22/201650.4652.9150.4652.507,514,410
3/21/201649.5451.4549.3950.835,902,330
3/18/201648.6450.2447.7149.659,232,080
3/17/201648.2049.1246.6648.469,059,860
3/16/201648.8049.6247.2748.317,827,380
3/15/201651.0051.2248.7048.907,225,900
3/14/201651.3652.4251.1351.905,493,780
3/11/201650.3151.3849.7651.314,076,200
3/10/201650.9151.8048.8649.657,901,620
3/9/201651.4551.7449.4350.527,364,340
3/8/201653.9353.9350.7550.996,588,990
3/7/201651.6054.7151.1853.8010,621,500
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center