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

(ETF)
XBI 
$55.57
*  
0.76
1.39%
Get XBI Alerts
*Delayed - data as of May 24, 2016 11:55 ET  -  Find a broker to begin trading XBI now


Community Rating:
View:    XBI Real Time
 
 
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 20-FEB-2016 TO 20-MAY-2016

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.
11:55 55.51 55.82 55.12 55.57 3,750,993
05/20/2016 53.05 54.12 52.83 54.08 6,033,058
05/19/2016 53.17 54 52.0945 52.68 6,779,516
05/18/2016 51.93 53.64 51.9 53.24 6,242,101
05/17/2016 52.33 53.25 51.94 52.3 5,174,833
05/16/2016 51.07 52.73 50.98 52.71 7,316,754
05/13/2016 49.34 50.98 49.34 50.44 5,016,069
05/12/2016 51.05 51.17 48.98 49.55 6,313,565
05/11/2016 52.22 52.58 50.52 50.61 4,410,950
05/10/2016 52.65 52.696 51.26 52.42 4,770,524
05/09/2016 50.41 52.76 50.41 52.22 5,453,849
05/06/2016 49.97 51.03 49.425 50.36 6,194,862
05/05/2016 51.05 51.24 49.86 50.46 6,746,508
05/04/2016 52.49 52.67 50.66 50.74 9,233,060
05/03/2016 54.36 54.59 52.87 52.9425 8,075,093
05/02/2016 54.08 55.05 53.19 55 4,682,067
04/29/2016 54.99 55.35 53.59 53.93 9,611,974
04/28/2016 55.22 56.78 54.64 55.16 8,224,230
04/27/2016 55.68 55.99 54.76 55.44 3,852,596
04/26/2016 57.23 57.3599 55.2 56.05 6,502,171
04/25/2016 57.72 58.31 57.34 57.6 5,891,227
04/22/2016 57.4 57.88 56.28 57.86 6,966,955
04/21/2016 56.03 57.53 55.8 57.4 8,119,891
04/20/2016 56.65 57 55.74 56.32 6,742,410
04/19/2016 57.5 57.61 55.85 56.27 7,946,290
04/18/2016 56.28 57.77 56.03 57.37 6,682,134
04/15/2016 56.53 56.8 55.77 56.58 5,086,101
04/14/2016 56.6 57.04 55.83 56.6592 6,590,511
04/13/2016 55.57 56.46 54.89 56.32 7,920,938
04/12/2016 54.45 55.25 53.42 54.99 8,839,279
04/11/2016 56.21 56.34 54.21 54.46 6,677,235
04/08/2016 57.66 57.75 55.1 55.84 7,601,730
04/07/2016 57.12 58.38 56.01 56.81 14,042,030
04/06/2016 54.17 57.66 54.12 57.59 14,067,000
04/05/2016 53.34 54.85 53 53.81 9,146,350
04/04/2016 53.55 55.09 53.29 53.87 9,232,175
04/01/2016 51.37 53.347 50.81 53.16 9,868,228
03/31/2016 50.36 52.5 50.24 51.66 9,537,781
03/30/2016 51.25 52.24 49.79 50.17 7,389,164
03/29/2016 49.09 50.66 47.88 50.58 8,293,419
03/28/2016 50.48 50.705 49.14 49.4 4,346,866
03/24/2016 49 51.1 48.29 50.05 6,415,748
03/23/2016 52.47 53.08 49.74 49.87 6,002,521
03/22/2016 50.46 52.91 50.46 52.5 7,514,110
03/21/2016 49.54 51.45 49.39 50.83 5,902,327
03/18/2016 48.64 50.235 47.71 49.65 9,231,883
03/17/2016 48.2 49.12 46.66 48.46 8,950,515
03/16/2016 48.8 49.62 47.27 48.31 7,823,584
03/15/2016 51 51.22 48.7 48.9 7,224,397
03/14/2016 51.36 52.42 51.13 51.9 5,493,775
03/11/2016 50.31 51.38 49.76 51.31 4,075,406
03/10/2016 50.91 51.795 48.86 49.65 7,897,737
03/09/2016 51.45 51.7378 49.43 50.52 7,363,840
03/08/2016 53.93 53.93 50.75 50.99 6,588,640
03/07/2016 51.6 54.71 51.1775 53.8 10,567,200
03/04/2016 51.84 53.4 51.21 51.94 8,595,332
03/03/2016 52.37 52.65 51.29 51.72 5,167,661
03/02/2016 50.25 52.41 50 52.3 8,345,716
03/01/2016 48.62 50.34 47.78 50.21 4,827,072
02/29/2016 49.43 49.79 47.9 47.9 4,254,728
02/26/2016 48.95 49.82 48.38 49.4 3,944,325
02/25/2016 48.96 49.73 47.95 48.55 6,900,682
02/24/2016 47.75 48.98 46.49 48.76 6,820,495
02/23/2016 50.02 50.36 48.24 48.24 4,773,081
02/22/2016 50.9 51.48 50.27 50.66 4,467,443
*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?