$48.49 -1.89 (%) SPDR SP Biotech Shs - NYSEARCA

Feb. 5, 2016 | 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
2/5/201650.1950.5647.8348.498,678,590
2/4/201648.9451.9948.6850.3810,081,200
2/3/201649.3049.9346.8649.3711,905,000
2/2/201650.1050.4248.6549.148,765,820
2/1/201650.0551.4649.1050.9611,004,600
1/29/201649.6451.1348.7850.5510,837,400
1/28/201652.1352.3448.9049.7112,529,600
1/27/201654.5054.7251.2351.659,045,710
1/26/201654.8355.0152.4354.118,927,980
1/25/201654.6956.6554.4454.494,845,100
1/22/201655.3555.9254.1255.314,818,380
1/21/201655.3056.5753.6753.7310,694,600
1/20/201651.2856.0650.4055.1412,702,500
1/19/201655.9556.3351.8252.868,268,590
1/15/201653.8755.1652.7555.1010,503,400
1/14/201655.1257.6252.2356.8610,932,300
1/13/201659.5459.6054.5654.7410,365,500
1/12/201658.0560.2756.1258.829,577,560
1/11/201660.8361.2455.5157.1414,617,900
1/8/201662.9663.3960.3360.518,929,060
1/7/201662.5363.3561.3361.8211,642,300
1/6/201665.8466.1163.5464.359,160,420
1/5/201667.8768.5066.7767.224,635,160
1/4/201668.5469.1167.2267.836,030,880
12/31/201570.4670.9669.9970.201,302,630
12/30/201571.1771.8770.6370.861,469,630
12/29/201570.3871.5670.2771.542,113,130
12/28/201569.8670.3869.2269.722,537,420
12/24/201570.7671.1270.5670.88748,447
12/23/201570.0470.8669.8470.732,352,230
12/22/201570.3070.5068.8069.602,575,050
12/21/201569.6670.0068.5070.001,745,040
12/18/201568.5170.1968.2869.204,201,090
12/17/201570.2270.4068.2168.972,772,450
12/16/201567.6369.8267.3269.745,306,290
12/15/201565.7067.2565.6466.812,602,050
12/14/201565.5266.5763.9564.954,675,790
12/11/201567.3767.8665.5265.733,824,370
12/10/201567.3968.5067.0468.152,273,490
12/9/201568.5068.8266.7667.434,617,150
12/8/201566.8169.2566.5669.063,936,790
12/7/201569.9369.9867.4367.614,106,940
12/4/201569.1870.3168.1570.293,025,790
12/3/201572.2072.2368.3968.915,450,660
12/2/201572.0073.3971.5671.702,775,390
12/1/201572.8672.8670.8972.112,944,900
11/30/201573.4173.8071.3572.293,331,800
11/27/201572.4773.4772.3372.621,540,980
11/25/201571.1772.7071.0072.452,179,800
11/24/201570.5071.1169.8771.001,707,960
11/23/201569.5771.2969.5670.722,879,970
11/20/201569.7170.2969.2569.582,996,760
11/19/201570.7671.1769.0169.413,180,080
11/18/201568.9570.8168.4770.682,815,140
11/17/201568.3269.8267.2568.652,935,490
11/16/201567.7068.8066.4568.154,393,620
11/13/201567.9969.8367.3868.273,285,060
11/12/201569.1670.0068.1568.323,331,110
11/11/201571.2271.4169.8169.823,140,260
11/10/201570.9371.2169.6571.082,566,910
11/9/201570.5171.7670.1171.332,448,080
11/6/201570.7671.1768.5970.704,137,020
11/5/201571.5671.6969.8270.743,056,710
11/4/201572.1472.4570.5772.033,342,020
11/3/201570.7072.5369.5471.623,882,060
10/30/201567.4667.6866.0266.632,688,900
10/29/201569.2370.1267.0767.314,889,030
10/28/201567.0269.0665.5969.065,574,890
10/27/201566.3167.3565.7067.334,614,640
10/26/201565.5067.3064.6865.894,077,620
10/23/201565.1266.0664.4465.674,823,850
10/22/201564.5665.4062.5864.198,076,700
10/21/201565.3165.6762.2164.3310,347,800
10/20/201566.7966.7963.9664.315,178,430
10/19/201565.8368.4164.2766.567,920,730
10/16/201566.3667.5464.9266.056,974,880
10/15/201561.2966.3361.1866.317,339,780
10/14/201562.2163.4260.6961.826,144,910
10/13/201563.3465.2061.1661.164,997,290
10/12/201564.9865.5663.6363.982,426,710
10/9/201563.6165.5062.7064.764,746,540
10/8/201564.0164.2561.3863.656,393,060
10/7/201563.2565.4661.4964.306,363,730
10/6/201565.3965.8360.5963.2210,207,900
10/5/201566.7968.0264.3666.006,515,320
10/2/201560.9065.7560.4565.489,091,960
10/1/201562.0062.6060.2762.436,982,330
9/30/201561.8063.1560.2362.259,742,010
9/29/201562.7064.5659.1660.0210,659,300
9/28/201566.9067.0661.2862.6514,613,300
9/25/201573.7173.9265.9867.5012,671,600
9/24/201572.7472.9870.1572.464,298,230
9/23/201573.6974.8572.1773.363,191,230
9/22/201573.9574.7472.0573.446,446,660
9/21/201580.2980.3474.2275.168,845,960
9/18/201578.3779.8278.1179.444,462,300
9/17/201577.4780.6476.7079.765,115,560
9/16/201578.5078.8776.2677.272,953,270
9/15/201577.4678.4076.8678.021,910,040
9/14/201577.6477.8376.0477.251,513,650
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center