$218.92 +0.78 (%) SPDR SP Biotech Shs - NYSEARCA

Sep. 4, 2015 | 12:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XBI historical data

Date Open High Low Close Volume
9/3/2015226.28227.88217.65218.141,594,170
9/2/2015219.80225.10215.35224.791,791,610
9/1/2015215.13221.33214.72215.512,149,980
8/31/2015227.90231.59221.00222.091,989,280
8/28/2015224.17229.23222.30229.041,093,020
8/27/2015223.57225.80219.25224.562,645,800
8/26/2015208.21218.99205.30218.992,233,760
8/25/2015218.45218.66207.70208.212,627,480
8/24/2015190.00218.11179.56205.653,810,170
8/21/2015212.41223.75210.50217.233,592,870
8/20/2015226.02229.00216.56216.742,670,580
8/19/2015230.93232.46225.86229.131,545,120
8/18/2015237.07238.10232.04232.381,065,880
8/17/2015226.85238.57226.44238.231,499,770
8/14/2015231.83233.23224.56228.781,425,940
8/13/2015236.51239.18231.62232.22835,609
8/12/2015231.51237.80225.50236.133,414,060
8/11/2015235.51242.19231.22234.401,819,980
8/10/2015241.54243.54238.30239.531,101,920
8/7/2015242.85242.94231.50237.193,309,610
8/6/2015256.84256.84241.60243.282,583,360
8/5/2015257.20259.87255.38256.28713,142
8/4/2015256.24258.00254.14255.09676,219
8/3/2015255.99259.07252.63254.76779,074
7/31/2015252.92258.82251.30255.44962,924
7/30/2015252.60253.85245.90252.46926,631
7/29/2015261.46261.46250.32253.241,245,560
7/28/2015254.49259.74249.99258.941,184,950
7/27/2015253.92253.92247.78251.781,781,220
7/24/2015261.68265.96253.77255.381,754,690
7/23/2015267.84270.43264.44265.02828,026
7/22/2015260.86268.23260.10267.54700,379
7/21/2015269.76270.37262.56266.351,396,770
7/20/2015273.00273.33268.11270.931,491,010
7/17/2015270.24271.13266.29271.071,251,560
7/16/2015267.63269.86265.05269.281,063,180
7/15/2015268.00270.35263.10264.911,555,280
7/14/2015259.95265.50258.32264.691,256,310
7/13/2015255.72260.10255.00259.171,127,110
7/10/2015250.49252.82247.50252.571,041,040
7/9/2015246.29248.11244.90246.951,010,520
7/8/2015247.11249.05241.12241.891,991,830
7/7/2015251.00251.38243.84251.151,335,030
7/6/2015245.15252.79243.30250.321,120,830
7/2/2015251.12251.12245.46246.94632,420
7/1/2015255.94256.72246.73249.221,346,740
6/30/2015246.99253.08245.03252.242,425,290
6/29/2015246.30249.80241.30241.631,491,770
6/26/2015252.34253.61245.92249.981,544,180
6/25/2015255.07256.07248.70251.591,375,490
6/24/2015258.96259.47252.57253.731,238,810
6/23/2015260.75261.60256.26259.35973,565
6/22/2015255.00259.86253.88259.711,770,280
6/19/2015251.13252.90249.15252.471,484,900
6/18/2015245.71252.80245.47251.302,273,840
6/17/2015243.00245.70242.46244.391,000,940
6/16/2015240.01243.25239.61241.46669,136
6/15/2015237.77241.13235.72240.90766,738
6/12/2015242.69242.91239.21240.01935,467
6/11/2015242.42243.91240.71243.91860,086
6/10/2015238.99242.47237.77242.12685,555
6/9/2015243.19244.00237.44240.341,065,560
6/8/2015243.88245.90242.00243.971,021,970
6/5/2015239.18244.27236.94243.76771,481
6/4/2015240.19242.61236.52239.68941,019
6/3/2015240.50242.28237.71241.41840,059
6/2/2015237.23240.72235.33238.72567,479
6/1/2015240.55242.00235.37239.041,608,170
5/29/2015235.51240.39235.46238.171,369,190
5/28/2015235.25236.93232.08236.50732,364
5/27/2015233.33236.90232.16236.88779,293
5/26/2015233.61234.17230.39233.01827,614
5/22/2015232.39234.95231.36234.10557,377
5/21/2015236.69236.69231.37233.44859,242
5/20/2015231.82236.62229.09234.74937,688
5/19/2015230.21232.30229.00231.10679,732
5/18/2015226.00231.67224.94230.75803,140
5/15/2015226.23226.86223.69226.30584,087
5/14/2015225.69227.62220.00226.22989,273
5/13/2015227.39227.70222.74224.441,048,260
5/12/2015223.00227.27220.49225.971,095,000
5/11/2015224.00227.51223.46225.49775,624
5/8/2015221.38225.31219.85223.841,107,220
5/7/2015215.02218.00212.10217.401,115,620
5/6/2015215.39216.50211.74214.881,846,370
5/5/2015216.19216.42208.70209.931,235,820
5/4/2015214.22220.33214.00216.051,322,560
5/1/2015210.15214.04208.49213.171,776,210
4/30/2015213.76216.39203.60206.333,293,890
4/29/2015215.46220.49212.80215.761,701,420
4/28/2015222.21224.48211.36217.162,844,100
4/27/2015235.00235.98220.01220.942,238,460
4/24/2015236.30237.60233.84233.86571,066
4/23/2015233.30237.17231.38236.72563,845
4/22/2015234.52235.53230.51232.63674,242
4/21/2015231.25234.68231.75232.95714,919
4/20/2015232.86233.52227.88231.25714,477
4/17/2015232.60234.06228.28230.78821,710
4/16/2015233.15236.24232.73234.82489,730
4/15/2015233.86234.66230.47233.11721,655
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!