SPDR Series Trust SPDR S&P Biotech ETF Historical Stock Prices

(ETF)
XBI 
$213.17
*  
6.84
3.32%
Get XBI Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading XBI now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  209.15  214.04  208.49  213.17 1,775,669
05/01/2015 210.15 214.04 208.49 213.17 1,776,106
04/30/2015 213.76 216.39 203.6 206.33 3,293,836
04/29/2015 215.46 220.49 212.8 215.76 1,701,222
04/28/2015 222.21 224.48 211.36 217.16 2,844,088
04/27/2015 235 235.98 220.01 220.94 2,238,249
04/24/2015 236.3 237.6 233.84 233.86 571,066
04/23/2015 233.3 237.17 231.38 236.72 563,405
04/22/2015 234.52 235.53 230.5078 232.63 674,102
04/21/2015 233.55 234.675 231.75 232.95 714,919
04/20/2015 232.86 233.52 227.88 231.25 714,276
04/17/2015 232.6 234.06 228.275 230.78 821,710
04/16/2015 233.15 236.24 232.73 234.82 489,705
04/15/2015 233.86 234.6604 230.47 233.11 721,555
04/14/2015 232.44 234 229.69 231.9 499,899
04/13/2015 230.21 234.47 230 232.09 806,469
04/10/2015 226.86 230.64 226.4975 229.38 487,802
04/09/2015 227.74 230.28 222.52 226.2 770,702
04/08/2015 222.09 228.041 221.135 227.03 680,345
04/07/2015 219.73 225.2799 219.73 220.65 758,319
04/06/2015 218.03 222.015 217.88 219.58 635,952
04/02/2015 220.4 222 217.81 220.21 523,861
04/01/2015 221.84 222.24 214.74 220.79 1,516,545
03/31/2015 223.65 234 220.18 225.5 994,928
03/30/2015 224 225.5 220.5103 224.37 904,232
03/27/2015 215.67 220.47 215.51 219.41 792,770
03/26/2015 212.01 218.49 207.75 214.36 2,270,259
03/25/2015 228.09 230 214.37 215.23 2,018,772
03/24/2015 230.3 233.99 227.2 227.48 1,177,006
03/23/2015 230.35 232.97 226.7 229.19 979,091
03/20/2015 244.04 244.98 232.71 233.86 1,878,578
03/19/2015 233.39 239.2499 232.45 237.98 924,006
03/18/2015 232.95 233.71 228.7801 231.62 975,393
03/17/2015 232.41 233.5 229.935 233.13 558,464
03/16/2015 229.85 232.51 229 231.83 566,935
03/13/2015 226.98 230.54 225.51 228.43 620,245
03/12/2015 227.4 227.99 223.85 226.71 385,184
03/11/2015 226.14 227.603 222.79 226.51 371,235
03/10/2015 221.8 228.69 219.82 225.4 736,015
03/09/2015 225.9 225.95 220.6311 224.59 512,745
03/06/2015 227.5 227.5 222.4094 224.72 976,281
03/05/2015 225.78 229.18 225.0031 227.57 1,037,284
03/04/2015 217.48 223.5599 215.14 222.06 1,011,318
03/03/2015 218 218.48 213.9 217.8 739,082
03/02/2015 214.83 217.98 214.09 217.49 337,416
02/27/2015 216.89 217.627 212.9 214.63 916,125
02/26/2015 216.32 218.03 211.58 217.89 1,044,280
02/25/2015 210.92 217.24 209.11 216.37 1,081,342
02/24/2015 215.81 216.66 208.2501 210.98 905,979
02/23/2015 213.67 219.11 213.2 215.14 775,006
02/20/2015 211.38 214.11 211.0101 213.36 552,001
02/19/2015 209.48 212.55 209.04 211.7 598,347
02/18/2015 208.21 210.03 205.44 209.9 489,135
02/17/2015 203.54 208.04 203.54 207.23 785,364
02/13/2015 202.22 203.42 199.5 203.4 435,118
02/12/2015 198.82 202.04 197.38 202.04 708,697
02/11/2015 197.79 202.6199 196 197.82 602,403
02/10/2015 195.96 199.07 194.56 198.41 310,431
02/09/2015 194.06 197.65 193.32 194.01 553,949
02/06/2015 197.5 200.21 193.87 194.99 666,960
02/05/2015 192.89 198.1 192.64 197.52 837,374
02/04/2015 191.21 193.12 187.45 191.94 1,128,477
02/03/2015 197.5 198.27 189.86 195.92 1,061,438
02/02/2015 200.84 201.56 193.9625 196.5 1,361,355
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?