Quantcast

S&P Biotechnology Select Industry Index Historical Stock Prices

(ETF)
XBI 
$97.18
*  
0.41
0.42%
Get XBI Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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 97.11 97.719 96.74 97.18 3,383,245
06/15/2018 97.11 97.719 96.74 97.18 3,383,287
06/14/2018 97.43 97.81 96.98 97.59 5,047,862
06/13/2018 97.06 97.99 96.56 97.18 6,890,644
06/12/2018 96.08 97.43 95.95 96.93 2,940,373
06/11/2018 96.49 96.69 95.39 95.92 6,946,375
06/08/2018 95.95 96.77 95.77 96.3 2,225,056
06/07/2018 97.76 97.7999 95.47 96.55 5,643,812
06/06/2018 97.53 98.222 97.12 97.77 3,930,459
06/05/2018 96.41 97.49 96.32 97.17 4,409,949
06/04/2018 97.35 97.63 94.66 96.44 6,083,917
06/01/2018 96.09 97.01 95.79 96.65 5,010,296
05/31/2018 94.52 96.04 94.38 94.67 7,146,642
05/30/2018 92.96 94.46 92.8 94.16 4,180,993
05/29/2018 92.55 93.3836 91.23 92.47 4,432,128
05/25/2018 92.86 93.41 92.361 93 2,728,662
05/24/2018 92.55 93.06 92 92.73 1,502,133
05/23/2018 91.71 93.23 91.7 92.44 4,240,143
05/22/2018 92.09 92.98 91.28 92.21 3,542,522
05/21/2018 94.17 94.42 91.35 91.78 3,768,142
05/18/2018 94 94.32 92.78 93.57 6,227,506
05/17/2018 93.56 94.08 92.9 93.78 2,666,605
05/16/2018 92.53 93.86 92.22 93.46 3,299,170
05/15/2018 92.38 92.52 91.64 92.28 2,491,312
05/14/2018 92.03 93.11 91.61 92.82 5,536,950
05/11/2018 88.9 91.74 88.9 91.65 7,204,141
05/10/2018 90 91.03 88.92 89.04 4,017,003
05/09/2018 88.32 90.34 87.8 89.8 3,106,531
05/08/2018 88.23 88.28 87.53 88.07 2,377,829
05/07/2018 87.78 89 87.645 88.5 2,981,204
05/04/2018 85.94 88.08 85.89 87.37 4,015,174
05/03/2018 86.97 88.08 85.31 85.92 5,123,984
05/02/2018 87.32 88.647 87.04 87.45 3,583,226
05/01/2018 87.11 88.01 86.39 87.91 2,445,211
04/30/2018 88.88 89.16 86.92 86.98 3,754,734
04/27/2018 88.17 89 87.71 88.42 2,965,743
04/26/2018 86.68 88.25 86.44 87.84 3,499,676
04/25/2018 86.74 87.23 85.07 86.35 4,585,439
04/24/2018 88.3 88.57 85.84 86.45 4,772,937
04/23/2018 88.77 89.06 87.21 88.06 5,385,558
04/20/2018 89.15 89.68 88.4676 88.93 6,747,606
04/19/2018 90.51 91.12 88.93 89.21 5,723,731
04/18/2018 91.45 91.9 90.56 90.74 3,858,298
04/17/2018 89.58 91.49 89.33 91.12 4,652,754
04/16/2018 90.24 90.425 88.42 88.9 3,541,625
04/13/2018 90.85 90.98 88.87 89.58 6,260,480
04/12/2018 89.63 91.08 89.39 90.45 4,145,519
04/11/2018 87.97 90.18 87.74 89.15 4,052,440
04/10/2018 86.55 88.88 85.96 88.47 7,133,885
04/09/2018 84.8 86.57 84.67 85.11 8,271,395
04/06/2018 84.37 85.18 82.36 82.9 6,428,620
04/05/2018 87.84 87.84 85.12 85.47 4,627,842
04/04/2018 83.05 87.6 82.8 87.22 5,197,866
04/03/2018 84.5 85.25 82.76 84.35 5,276,652
04/02/2018 87.34 87.43 83.19 83.85 7,395,459
03/29/2018 87.71 89.08 86.45 87.73 5,243,139
03/28/2018 87.25 87.75 84.95 87.01 6,650,562
03/27/2018 91.49 91.72 86.87 87.16 5,823,712
03/26/2018 90.22 91.2223 88.17 91.05 7,587,039
03/23/2018 90.53 91.23 88.48 88.6 4,709,359
03/22/2018 91.93 93.08 90.25 90.26 4,587,009
03/21/2018 92.18 93.51 91.85 93.04 3,077,075
03/20/2018 92.15 92.9099 91.46 92.11 3,607,633
03/19/2018 93.34 93.89 90.71 91.89 5,933,034
03/16/2018 94.04 94.4 93.4507 93.57 3,463,841
03/15/2018 95.85 95.89 93.58 94.03 3,954,342
*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?

Smart Portfolio