$61.90 -0.20 (%) SPDR SP Biotech Shs - NYSE ARCA

Dec. 9, 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
12/9/201662.7563.7761.8361.906,275,590
12/8/201661.3862.1960.4162.107,818,520
12/7/201662.8563.3860.6661.7913,167,500
12/6/201663.4464.4762.6864.384,635,740
12/5/201662.4563.7461.9463.216,662,420
12/2/201661.1162.6760.6061.818,985,990
12/1/201663.1063.3561.0661.147,384,990
11/30/201664.8864.9462.6462.674,796,680
11/29/201664.3165.2863.6864.574,018,340
11/28/201666.0466.2064.2464.357,314,860
11/25/201666.0166.4864.9566.402,860,560
11/23/201662.3865.8462.3165.749,309,790
11/21/201666.0666.4665.5566.363,405,690
11/18/201666.7067.0565.3765.985,125,680
11/17/201665.6866.7564.8966.487,737,820
11/16/201667.1467.7965.4065.517,137,840
11/15/201667.6667.9366.5067.716,843,270
11/14/201666.5068.1665.3868.1311,557,100
11/11/201665.0466.4564.5366.219,867,230
11/10/201665.6866.9163.9665.7915,286,800
11/9/201662.3564.5261.2863.7828,441,500
11/8/201656.8058.5656.6157.797,256,120
11/7/201656.2957.5455.8557.348,215,040
11/4/201653.4655.3153.4554.879,173,670
11/3/201655.6255.9653.1553.3113,385,700
11/2/201656.5556.6555.4155.425,815,850
11/1/201656.2356.9655.4156.846,603,260
10/31/201656.9157.0556.0556.155,399,820
10/28/201656.8457.7355.8056.8410,289,300
10/27/201658.6358.9957.0757.136,246,490
10/26/201658.6659.1457.6157.996,392,300
10/25/201659.1159.5658.4158.674,495,350
10/24/201660.0860.1859.0859.154,052,010
10/21/201659.7560.4959.3159.734,468,860
10/20/201658.7460.1358.6959.895,927,610
10/19/201659.9760.1458.7658.826,122,460
10/18/201659.9960.5359.6759.894,193,780
10/17/201659.6259.8458.4059.077,685,300
10/14/201661.9562.1359.4759.567,623,720
10/13/201660.5561.9760.5061.346,953,910
10/12/201663.3663.7661.2061.277,624,940
10/11/201664.8765.5762.8563.446,294,440
10/10/201664.9065.7864.8065.525,639,090
10/7/201664.6564.8963.4664.155,312,720
10/6/201665.7065.9064.4864.666,177,660
10/5/201665.9067.3065.7166.724,982,140
10/4/201666.1666.7565.3365.664,377,820
10/3/201665.8166.1965.0766.184,470,930
9/30/201665.6766.6364.7166.295,667,450
9/29/201667.5567.8065.2665.528,225,130
9/28/201668.9869.0867.1267.806,329,320
9/27/201667.7568.9467.5868.754,998,990
9/26/201667.8168.1967.4967.774,063,960
9/23/201668.6169.2168.1168.144,662,680
9/22/201668.8769.0367.8268.834,947,610
9/21/201667.9368.5166.1968.2810,710,600
9/20/201666.6567.8966.6567.516,733,750
9/19/201665.3767.4864.5365.897,956,520
9/16/201664.2564.8563.7064.715,198,030
9/15/201664.1965.1063.4064.935,469,850
9/14/201662.8964.5462.6563.905,087,460
9/13/201662.7563.0261.4462.374,345,620
9/12/201660.8563.4660.8163.465,038,350
9/9/201662.4563.2161.2061.256,013,120
9/8/201662.8163.7062.1563.543,345,860
9/7/201661.8363.0161.8362.715,093,630
9/6/201660.7462.0260.6861.733,469,480
9/2/201660.4260.8559.7960.153,536,000
9/1/201660.1260.5959.5560.343,715,840
8/31/201660.7360.9459.7960.095,649,930
8/30/201661.0161.7260.5260.864,394,950
8/29/201661.4561.5360.4361.045,092,830
8/26/201660.5361.7660.1761.1010,098,300
8/25/201661.2161.9759.1360.3912,677,000
8/24/201663.7064.8960.7361.0414,715,900
8/23/201664.0364.1763.4363.784,446,640
8/22/201662.3963.5762.0363.506,648,490
8/19/201661.8562.1961.4461.854,512,120
8/18/201661.8662.5261.4462.213,469,670
8/17/201662.1262.4061.4861.965,999,560
8/16/201663.1663.2462.2162.294,996,660
8/15/201662.8563.7662.7263.355,211,720
8/12/201661.6762.6561.4962.525,050,990
8/11/201661.2862.1860.6361.964,891,440
8/10/201662.7262.7760.8560.966,959,070
8/9/201663.2263.2262.3962.925,465,150
8/8/201664.3364.4862.6562.986,531,030
8/5/201663.5264.4063.3364.195,892,540
8/4/201664.5964.9563.3963.506,416,480
8/3/201662.7164.3962.6264.387,802,190
8/2/201663.5864.0361.6863.0013,027,000
8/1/201662.5964.4362.4863.5710,303,100
7/29/201660.9262.1460.7262.077,543,670
7/28/201661.6562.0560.6061.328,982,300
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center