Historical Stock Prices

(ETF)
XBI 
$147.08
*  
1.42
0.97%
Get XBI Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 145.64 147.8 144.94 147.08 302,547
07/10/2014 144.02 147.5 142.38 145.66 438,204
07/09/2014 146.49 148.21 143.46 147.33 476,284
07/08/2014 151.32 151.73 144.47 146.02 958,977
07/07/2014 156.87 156.87 151.3668 151.74 605,699
07/03/2014 157.27 157.6699 155.2901 156.89 95,893
07/02/2014 157.34 158.19 156.43 156.75 372,766
07/01/2014 154.2 157.09 154.2 156.68 688,752
06/30/2014 153.4 155.24 152.96 153.99 287,560
06/27/2014 151.86 153.5 150.93 153.47 331,522
06/26/2014 152.6 152.87 150.25 152.33 580,710
06/25/2014 151.21 153.4 150.3901 152.41 427,521
06/24/2014 153.45 155.77 150.92 152.04 877,429
06/23/2014 153.68 154.68 151.93 152.48 803,620
06/20/2014 152.89 153.66 151.59 153.42 411,614
06/19/2014 153.32 153.8 151.36 153.32 284,297
06/18/2014 152.02 153.188 150.66 153.03 415,139
06/17/2014 150.97 152.0799 149.34 151.3 495,662
06/16/2014 148.71 151.266 148.71 150.99 341,260
06/13/2014 149.03 149.03 145.73 148.22 607,452
06/12/2014 149.19 150.5 147.6 148.8 338,951
06/11/2014 148.92 150.77 147.44 148.82 544,626
06/10/2014 147.44 150.02 146.6 149.98 860,474
06/09/2014 142.92 147.54 142.79 146.26 988,467
06/06/2014 136.71 137.81 135.61 137.77 417,617
06/05/2014 134.09 137.48 133.44 136.32 485,965
06/04/2014 131.05 133.7188 129.78 133.52 252,813
06/03/2014 130.05 131.02 128.5 130.93 455,093
06/02/2014 132.86 133.27 129.1945 130.64 627,474
05/30/2014 133.38 134.74 131.22 132.3 1,082,598
05/29/2014 133.45 134.58 133.3 133.71 200,681
05/28/2014 133.42 134.15 132.29 132.89 477,671
05/27/2014 130.14 133.45 130.14 133.32 531,623
05/23/2014 128.88 129.61 127.38 128.77 480,352
05/22/2014 124.91 129.2099 124.91 127.69 343,985
05/21/2014 125.03 127.13 123.74 124.68 316,565
05/20/2014 127.02 127.39 123.98 124.79 358,334
05/19/2014 124.31 127.56 124 127.45 498,892
05/16/2014 125.7 125.79 122.49 124.73 451,044
05/15/2014 126.5 127.48 122.97 125.6 745,022
05/14/2014 126.47 129.67 125.5401 127.41 476,833
05/13/2014 129.1 130.41 127.24 127.25 458,845
05/12/2014 125.68 129.036 125.05 128.48 602,124
05/09/2014 120.8 124.32 119 124.18 902,087
05/08/2014 124.36 126.99 120.39 120.8 1,277,362
05/07/2014 126.94 127.23 121.641 125.2 527,632
05/06/2014 129.89 130.7 126.7 126.93 282,995
05/05/2014 126.61 130.42 125.3701 130.35 294,012
05/02/2014 130.31 130.31 126.94 127.95 580,539
05/01/2014 129.5 132.49 126.53 130.36 879,070
04/30/2014 127.73 128.87 124.67 128.73 720,910
04/29/2014 124.42 129.42 123.58 128.25 1,133,044
04/28/2014 124.91 127.37 119.26 123.55 1,325,237
04/25/2014 127.69 128.7 123.715 124.37 1,024,726
04/24/2014 131.66 131.96 125.325 129.44 932,119
04/23/2014 134.35 134.35 129.6 130.37 789,342
04/22/2014 129.75 135.1099 129.52 134.09 966,635
04/21/2014 126.13 128.68 124.71 128.47 947,370
04/17/2014 126 128.81 123.7752 125.39 859,006
04/16/2014 124.51 126.8 122.401 126.24 1,188,215
04/15/2014 123.1 125.28 115.3117 122.69 1,876,881
04/14/2014 126.56 127.86 119.06 122.47 1,398,613
04/11/2014 128.01 132 123.85 124.6 1,377,413
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?