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

(ETF)
XBI 
$252.46
*  
0.78
0.31%
Get XBI Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading XBI now


Community Rating:
View:    XBI After Hours
 
 
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 29-APR-2015 TO 29-JUL-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  253.03  253.85  245.90  252.46 924,105
07/29/2015 261.46 261.46 250.32 253.24 1,245,155
07/28/2015 254.49 259.74 249.99 258.94 1,182,786
07/27/2015 253.92 253.92 247.78 251.78 1,781,176
07/24/2015 261.68 265.96 253.77 255.38 1,754,282
07/23/2015 267.84 270.43 264.44 265.02 827,676
07/22/2015 260.86 268.23 260.1 267.54 700,279
07/21/2015 269.76 270.37 262.56 266.35 1,396,262
07/20/2015 273 273.33 268.11 270.93 1,490,964
07/17/2015 270.24 271.13 266.29 271.07 1,251,422
07/16/2015 267.63 269.86 265.05 269.28 1,062,430
07/15/2015 268 270.35 263.1 264.91 1,555,280
07/14/2015 259.95 265.4995 258.32 264.69 1,255,676
07/13/2015 255.72 260.1 255 259.17 1,126,759
07/10/2015 250.49 252.82 247.5 252.57 1,041,041
07/09/2015 246.29 248.11 244.9 246.95 1,010,316
07/08/2015 247.11 249.05 241.12 241.89 1,991,439
07/07/2015 251 251.38 243.8401 251.15 1,334,853
07/06/2015 245.15 252.79 243.3 250.32 1,120,827
07/02/2015 251.12 251.12 245.46 246.94 632,418
07/01/2015 255.94 256.72 246.73 249.22 1,346,536
06/30/2015 246.99 253.08 245.03 252.24 2,425,269
06/29/2015 246.3 249.8 241.3 241.63 1,491,311
06/26/2015 252.34 253.61 245.92 249.98 1,531,840
06/25/2015 255.07 256.07 248.7 251.59 1,375,380
06/24/2015 258.96 259.47 252.57 253.73 1,238,551
06/23/2015 260.75 261.6 256.26 259.35 973,565
06/22/2015 255 259.86 253.88 259.71 1,770,099
06/19/2015 251.13 252.9 249.15 252.47 1,484,898
06/18/2015 245.71 252.8 245.466 251.3 2,273,780
06/17/2015 243 245.7 242.46 244.39 1,000,943
06/16/2015 240.01 243.25 239.61 241.46 669,136
06/15/2015 237.77 241.13 235.72 240.9 766,738
06/12/2015 242.69 242.91 239.21 240.01 935,467
06/11/2015 242.42 243.91 240.71 243.91 860,086
06/10/2015 238.99 242.465 237.77 242.12 685,555
06/09/2015 243.19 244 237.44 240.34 1,065,560
06/08/2015 243.88 245.9 242 243.97 1,021,771
06/05/2015 239.18 244.27 236.94 243.76 771,481
06/04/2015 240.19 242.61 236.5201 239.68 940,669
06/03/2015 240.5 242.28 237.71 241.41 840,044
06/02/2015 237.23 240.72 235.3301 238.72 567,479
06/01/2015 240.55 242 235.365 239.04 1,608,166
05/29/2015 235.51 240.39 235.46 238.17 1,369,192
05/28/2015 235.25 236.93 232.08 236.5 732,304
05/27/2015 233.33 236.9 232.16 236.88 779,293
05/26/2015 233.61 234.17 230.39 233.01 827,614
05/22/2015 232.39 234.95 231.36 234.1 557,353
05/21/2015 236.69 236.69 231.37 233.44 859,000
05/20/2015 231.82 236.62 229.09 234.74 937,658
05/19/2015 230.21 232.3 229 231.1 679,732
05/18/2015 226 231.67 224.9384 230.75 803,087
05/15/2015 226.23 226.8599 223.6852 226.3 584,077
05/14/2015 225.69 227.62 220 226.22 989,273
05/13/2015 227.39 227.7 222.74 224.44 1,048,257
05/12/2015 223 227.27 220.49 225.97 1,094,955
05/11/2015 224 227.51 223.46 225.49 775,574
05/08/2015 221.38 225.31 219.85 223.84 1,107,220
05/07/2015 215.02 218 212.1 217.4 1,114,960
05/06/2015 215.39 216.5 211.74 214.88 1,846,372
05/05/2015 216.19 216.42 208.7 209.93 1,235,810
05/04/2015 214.22 220.33 214 216.05 1,321,938
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
*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?