$53.93 -1.23 (%) SPDR SP Biotech Shs - NYSE ARCA

Apr. 29, 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
4/29/201654.9955.3553.5953.939,612,140
4/28/201655.2256.7854.6455.168,225,450
4/27/201655.6855.9954.7655.443,857,990
4/26/201657.2357.3655.2056.056,505,320
4/25/201657.7258.3157.3457.605,891,270
4/22/201657.4057.8856.2857.866,967,660
4/21/201656.0357.5355.8057.408,121,190
4/20/201656.6557.0055.7456.326,742,410
4/19/201657.5057.6155.8556.277,946,380
4/18/201656.2857.7756.0357.376,682,630
4/15/201656.5356.8055.7756.585,086,200
4/14/201656.6057.0455.8356.666,592,510
4/13/201655.5756.4654.8956.327,923,660
4/12/201654.4555.2553.4254.998,842,610
4/11/201656.2156.3454.2154.466,677,240
4/8/201657.6657.7555.1055.847,601,740
4/7/201657.1258.3856.0156.8114,045,800
4/6/201654.1757.6654.1257.5914,072,500
4/5/201653.3454.8553.0053.819,147,050
4/4/201653.5555.0953.2953.879,239,550
4/1/201651.3753.3550.8153.169,868,630
3/31/201650.3652.5050.2451.669,537,780
3/30/201651.2552.2449.7950.177,390,580
3/29/201649.0950.6647.8850.588,301,360
3/28/201650.4850.7149.1449.404,347,870
3/24/201649.0051.1048.2950.056,416,620
3/23/201652.4753.0849.7449.876,002,960
3/22/201650.4652.9150.4652.507,514,410
3/21/201649.5451.4549.3950.835,902,330
3/18/201648.6450.2447.7149.659,232,080
3/17/201648.2049.1246.6648.469,059,860
3/16/201648.8049.6247.2748.317,827,380
3/15/201651.0051.2248.7048.907,225,900
3/14/201651.3652.4251.1351.905,493,780
3/11/201650.3151.3849.7651.314,076,200
3/10/201650.9151.8048.8649.657,901,620
3/9/201651.4551.7449.4350.527,364,340
3/8/201653.9353.9350.7550.996,588,990
3/7/201651.6054.7151.1853.8010,621,500
3/4/201651.8453.4051.2151.948,595,330
3/3/201652.3752.6551.2951.725,167,750
3/2/201650.2552.4150.0052.308,346,920
3/1/201648.6250.3447.7850.214,833,480
2/29/201649.4349.7947.9047.904,259,550
2/26/201648.9549.8248.3849.403,944,320
2/25/201648.9649.7347.9548.556,902,040
2/24/201647.7548.9846.4948.766,820,500
2/23/201650.0250.3648.2448.244,775,100
2/22/201650.9051.4850.2750.664,467,840
2/19/201648.8650.1448.2150.125,451,420
2/18/201651.4651.5049.0649.176,891,630
2/17/201649.8051.1649.1250.957,738,460
2/16/201648.0949.0548.0348.975,844,700
2/12/201646.3647.1944.8847.056,210,710
2/11/201645.1446.1844.3745.737,192,290
2/10/201646.5448.1445.8846.057,641,530
2/9/201644.3947.5444.1645.887,856,860
2/8/201647.1847.3445.0845.818,296,610
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center