SPDR SP Biotech Shs  $143.84

down -2.68


28/7/2014 01:24 PM  |  NYSEARCA : XBI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XBI historical data

Date Open High Low Close Volume
7/25/2014147.49147.81145.22146.52186,072
7/24/2014151.14151.14147.58148.59502,984
7/23/2014148.20150.99147.64150.27956,286
7/22/2014140.42142.31140.05140.62352,727
7/21/2014139.24140.23137.00139.66422,560
7/18/2014135.43139.50134.66139.09688,092
7/17/2014139.00140.35133.95134.621,262,730
7/16/2014142.56143.11139.32139.67642,195
7/15/2014147.83148.07141.01141.761,282,210
7/14/2014148.87149.10146.63147.45164,587
7/11/2014145.64147.80144.94147.08302,548
7/10/2014144.02147.50142.38145.66438,204
7/9/2014146.49148.21143.46147.33476,298
7/8/2014151.32151.73144.47146.02959,032
7/7/2014156.87156.87151.37151.74605,699
7/3/2014157.27157.67155.29156.8995,893
7/2/2014157.34158.19156.43156.75372,846
7/1/2014154.20157.09154.20156.68688,802
6/30/2014153.40155.24152.96153.99287,560
6/27/2014151.86153.50150.93153.47331,522
6/26/2014152.60152.87150.25152.33580,710
6/25/2014151.21153.40150.39152.41427,521
6/24/2014153.45155.77150.92152.04877,429
6/20/2014152.89153.66151.59153.42411,614
6/19/2014153.32153.80151.36153.32284,297
6/18/2014152.02153.19150.66153.03415,139
6/17/2014150.97152.08149.34151.30495,662
6/16/2014148.80151.27148.71150.99341,360
6/13/2014149.03149.03145.73148.22607,452
6/12/2014149.19150.50147.60148.80338,951
6/11/2014148.92150.77147.44148.82544,626
6/10/2014147.69150.02146.60149.98860,480
6/9/2014142.92147.54142.79146.26988,467
6/6/2014136.71137.81135.61137.77417,617
6/5/2014134.09137.48133.44136.32485,965
6/4/2014131.05133.72129.78133.52252,813
6/3/2014130.05131.02128.50130.93455,093
6/2/2014132.86133.27129.19130.64627,474
5/30/2014133.38134.74131.22132.301,082,600
5/29/2014133.45134.58133.30133.71200,681
5/28/2014133.42134.15132.29132.89477,671
5/27/2014130.14133.45130.14133.32531,723
5/23/2014128.88129.61127.38128.77480,352
5/22/2014124.91129.21124.91127.69343,985
5/21/2014125.03127.13123.74124.68316,565
5/20/2014127.02127.39123.98124.79358,384
5/19/2014124.31127.56124.00127.45498,892
5/16/2014125.70125.79122.49124.73451,044
5/15/2014126.50127.48122.97125.60745,022
5/13/2014129.10130.41127.24127.25458,845
5/12/2014125.68129.04125.05128.48602,153
5/8/2014124.36126.99120.39120.801,277,360
5/7/2014126.94127.23121.64125.20527,632
5/6/2014129.89130.70126.70126.93282,995
5/5/2014126.61130.42125.37130.35294,012
5/2/2014130.31130.31126.94127.95580,539
5/1/2014129.50132.49126.53130.36879,070
4/30/2014127.73128.87124.67128.73720,910
4/29/2014124.42129.42123.58128.251,133,060
4/28/2014124.91127.37119.26123.551,325,240
4/25/2014127.69128.70123.72124.371,024,850
4/24/2014131.66131.96125.33129.44932,119
4/23/2014134.35134.35129.60130.37789,392
4/22/2014129.75135.11129.52134.09966,710
4/21/2014126.13128.68124.71128.47947,370
4/17/2014126.00128.81123.78125.39859,006
4/16/2014124.75126.80122.40126.241,188,340
4/15/2014123.10125.28115.31122.691,876,910
4/14/2014126.56127.86119.06122.471,398,710
4/11/2014128.01132.00123.85124.601,377,410
4/10/2014138.67139.22128.38129.791,533,040
4/9/2014135.07138.93134.11138.75706,255
4/8/2014134.17135.66130.25133.621,174,760
4/7/2014131.62136.50129.76133.221,501,380
4/4/2014140.00140.49130.84133.462,268,890
4/3/2014144.79144.94137.59139.18951,917
4/2/2014147.31147.99142.83144.411,120,740
4/1/2014143.77147.18142.83145.47924,950
3/31/2014138.48142.61138.06142.48822,973
3/28/2014143.59144.15136.47137.711,319,010
3/27/2014141.45143.88137.23142.881,211,200
3/26/2014146.48148.38141.41141.601,202,290
3/25/2014148.21150.69143.06146.281,211,220
3/24/2014153.17153.90142.63147.001,590,340
3/21/2014160.99161.48152.39153.151,554,150
3/20/2014161.41162.54159.64160.17395,185
3/19/2014163.55164.25160.80162.16379,157
3/18/2014158.16163.00157.44162.85404,216
3/17/2014160.13161.02156.65157.26451,524
3/14/2014157.63159.55155.75158.26979,973
3/13/2014161.69162.59155.92157.62640,685
3/12/2014157.28161.32156.90160.65444,722
3/11/2014161.71164.36159.07159.82433,564
3/10/2014160.87161.66157.71161.45637,364
3/7/2014163.17163.22157.09160.851,316,270
3/6/2014168.43168.43161.20161.61709,160
3/5/2014168.06168.06166.18166.85490,143
3/4/2014166.35168.50166.35167.45439,795
3/3/2014161.09163.78159.48163.31730,541
2/28/2014171.00171.32160.69163.721,283,620
Trading Center