$224.34 -3.23 (%) SPDR SP Biotech Shs - NYSEARCA

Mar. 6, 2015 | 12:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XBI historical data

Date Open High Low Close Volume
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
12/31/2014186.06189.74186.06186.46322,159
12/30/2014187.21188.08185.35185.54289,134
12/29/2014187.16189.21185.92187.51275,376
12/26/2014184.21187.03183.14186.83222,395
12/24/2014178.90184.21178.90182.62428,055
12/23/2014190.45190.45177.72179.181,163,980
12/22/2014187.71191.21186.16188.92736,446
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center