SPDR S&P BIOTECH $110.21

down -0.16


24/5/2013 04:24 PM  |  NYSEARCA : XBI  |  Industries :
Type:

XBI historical data

Date Open High Low Close Volume
5/24/2013 110.01 110.34 109.00 110.21 731
5/23/2013 107.64 110.62 105.72 110.37 3425
5/22/2013 110.41 112.69 108.03 109.02 2091
5/21/2013 108.87 110.22 108.55 109.76 1412
5/20/2013 110.06 110.55 108.57 108.69 1047
5/17/2013 109.86 110.03 108.60 110.03 1065
5/16/2013 110.32 110.36 107.34 108.96 1820
5/15/2013 111.81 112.09 109.41 110.11 983
5/14/2013 109.94 111.80 109.89 111.79 1836
5/13/2013 107.36 109.84 107.21 109.64 1777
5/10/2013 104.29 107.14 104.02 107.08 2555
5/9/2013 104.65 105.17 103.86 104.02 1165
5/8/2013 104.73 104.90 103.50 104.34 2131
5/7/2013 105.70 105.95 104.03 104.24 1050
5/6/2013 105.27 105.36 104.01 105.12 1602
5/3/2013 105.69 107.22 104.97 104.98 2101
5/2/2013 103.90 105.25 103.82 104.63 2112
5/1/2013 105.68 105.81 103.13 103.13 2811
4/30/2013 106.73 106.74 105.04 105.81 3075
4/29/2013 106.65 107.27 106.20 106.72 1781
4/26/2013 106.25 107.04 105.40 106.14 1038
4/25/2013 105.71 106.47 104.91 106.11 3002
4/24/2013 106.54 106.77 104.48 104.57 4408
4/23/2013 106.99 108.59 106.11 107.23 4268
4/22/2013 106.60 106.82 105.38 106.52 2376
4/19/2013 102.81 105.94 102.76 105.88 3155
4/18/2013 102.50 102.66 100.11 101.22 2709
4/17/2013 101.62 102.49 99.58 102.18 5349
4/16/2013 101.01 101.88 99.51 101.79 4684
4/15/2013 102.68 102.81 99.66 100.09 2634
4/12/2013 101.92 102.90 101.65 102.90 3082
4/11/2013 101.30 103.04 101.30 102.40 2685
4/10/2013 99.00 101.42 99.00 101.26 4369
4/9/2013 98.42 99.55 97.88 98.91 435
4/8/2013 98.15 98.26 96.87 98.12 1207
4/5/2013 96.47 97.99 96.03 97.90 1729
4/4/2013 97.83 98.09 96.64 97.89 3601
4/3/2013 100.33 100.33 96.44 97.17 3711
4/2/2013 98.72 100.29 98.72 99.66 1647
4/1/2013 100.27 100.39 97.99 98.52 1113
3/28/2013 99.34 100.41 99.27 99.88 1206
3/27/2013 97.73 98.88 96.50 98.84 1172
3/26/2013 98.00 98.32 97.12 97.69 1638
3/25/2013 99.26 99.28 97.25 98.01 1888
3/22/2013 98.39 98.72 97.75 98.64 1587
3/21/2013 98.80 99.17 97.53 97.88 1084
3/20/2013 98.74 99.46 98.74 98.90 889
3/19/2013 99.62 99.96 97.57 98.30 1777
3/18/2013 98.51 99.68 97.98 98.99 990
3/15/2013 100.60 100.73 99.61 99.91 2304
3/14/2013 99.84 100.53 99.42 100.53 681
3/13/2013 99.68 99.92 99.03 99.36 3242
3/12/2013 100.27 100.65 99.72 100.65 2270
3/11/2013 99.62 100.33 99.62 100.28 2019
3/8/2013 99.84 100.33 98.43 100.15 6165
3/7/2013 98.84 99.50 98.48 99.47 7077
3/6/2013 98.23 98.96 98.20 98.79 3190
3/5/2013 97.14 98.50 97.12 97.92 3988
3/4/2013 94.69 96.73 94.69 96.73 2007
3/1/2013 93.59 95.22 92.89 95.03 1624
2/28/2013 93.14 94.39 93.14 93.95 764
2/27/2013 91.99 93.82 91.96 93.26 2025
2/26/2013 92.40 92.72 91.15 91.96 1340
2/25/2013 94.30 94.30 91.94 92.01 2197
2/22/2013 94.54 95.60 94.54 95.56 604
2/21/2013 95.23 95.30 93.63 94.24 1900
2/20/2013 96.30 96.84 95.41 95.45 1013
2/19/2013 95.50 96.34 95.22 96.27 1753
2/15/2013 95.41 95.78 94.97 95.46 2226
2/14/2013 95.09 95.54 94.51 95.13 3610
2/13/2013 95.22 95.89 94.86 95.35 1717
2/12/2013 95.63 95.78 94.82 94.87 1931
2/11/2013 96.15 96.80 95.26 95.32 2815
2/8/2013 95.60 96.43 95.35 95.96 1908
2/7/2013 96.64 96.76 94.59 95.28 2271
2/6/2013 96.53 96.98 95.57 96.32 1446
2/5/2013 95.62 96.65 95.44 96.52 2136
2/4/2013 95.60 96.01 94.89 95.14 1874
2/1/2013 95.71 96.43 95.09 96.05 2439
1/31/2013 94.78 95.44 94.18 95.09 2967
1/30/2013 95.87 96.20 94.13 94.45 954
1/29/2013 96.05 96.09 95.01 95.89 551
1/28/2013 96.68 96.79 95.74 95.84 2560
1/25/2013 95.58 96.43 95.14 96.36 952
1/24/2013 94.64 96.21 94.52 95.13 2978
1/23/2013 95.96 95.96 94.74 94.84 1631
1/22/2013 95.42 96.05 94.99 95.87 1717
1/18/2013 95.98 95.98 95.00 95.72 888
1/17/2013 96.37 96.45 95.29 95.68 809
1/16/2013 96.98 97.19 95.80 95.82 2399
1/15/2013 95.83 97.27 95.46 96.98 2818
1/14/2013 95.79 96.42 95.39 96.25 3385
1/11/2013 95.86 96.13 94.65 95.51 1117
1/10/2013 96.00 96.48 94.50 95.56 6123
1/9/2013 94.64 95.58 94.17 95.48 2300
1/8/2013 93.07 94.21 93.07 94.21 914
1/7/2013 92.70 93.41 91.99 93.41 951
1/4/2013 91.61 93.11 91.37 92.51 2670
1/3/2013 90.87 92.18 90.47 91.61 1180
1/2/2013 90.24 91.26 89.94 91.24 2418
Marketplace
Trading Center