Quantcast

S&P Biotechnology Select Industry Index Historical Stock Prices

(ETF)
XBI 
$77.63
*  
0.08
0.1%
Get XBI Alerts
*Delayed - data as of Nov. 16, 2018 9:47 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
9:47 76.94 77.65 76.691 77.63 358,433
11/15/2018 74.77 78.05 74.59 77.55 6,455,138
11/14/2018 78.14 78.52 73.97 74.93 12,081,040
11/13/2018 78.19 79.54 77.2 77.28 4,882,485
11/12/2018 80.52 80.78 77.35 77.66 7,899,429
11/09/2018 83.3 83.45 80.31 80.78 5,991,894
11/08/2018 85 85.87 84.05 84.21 4,224,175
11/07/2018 83.98 85.69 83.74 85.34 7,020,631
11/06/2018 83.2 84.57 82.69 83.24 4,875,841
11/05/2018 84.03 84.38 81.63 83.51 3,539,230
11/02/2018 84.5 85.99 82.55 83.96 5,460,943
11/01/2018 79.73 83.98 79.71 83.74 6,419,753
10/31/2018 79.6 80.61 78.79 79.11 6,746,580
10/30/2018 77.67 79.55 76.8 78.36 8,309,480
10/29/2018 81.74 82.13 76.37 77.92 7,573,752
10/26/2018 79.75 81.48 78.05 80.42 11,181,330
10/25/2018 78.05 81.75 77.69 80.44 16,148,560
10/24/2018 83.59 83.89 77.08 77.28 17,075,320
10/23/2018 81.82 85.07 80.41 83.42 10,171,910
10/22/2018 85.44 85.65 82.13 83.49 9,374,463
10/19/2018 87.65 88.91 85.06 85.42 5,546,616
10/18/2018 88.96 89.3 86.62 87.54 5,300,085
10/17/2018 89.09 89.38 87.43 89.3 3,668,889
10/16/2018 85.8 89.74 85.47 89.45 6,326,604
10/15/2018 85.63 86.14 84.22 84.94 4,270,150
10/12/2018 86.2 86.72 84.55 86.1 4,627,158
10/11/2018 85.27 86.6823 83.97 84.41 8,537,953
10/10/2018 88.16 88.71 85.27 85.44 6,613,816
10/09/2018 88.93 90.38 88.17 88.41 6,451,074
10/08/2018 90 91.09 88 89.5 6,874,850
10/05/2018 91.73 92.87 88.57 90.45 9,487,233
10/04/2018 94.68 94.7 91.39 91.84 6,006,225
10/03/2018 93.62 95.34 92.67 94.9 3,110,252
10/02/2018 94.69 94.87 92.62 93.2 5,688,177
10/01/2018 96.37 96.5 94.35 94.59 2,450,944
09/28/2018 95.6 96.54 95.49 95.87 1,536,394
09/27/2018 96 96.5 95.35 95.99 2,645,803
09/26/2018 97.38 97.6 96.05 96.12 2,092,325
09/25/2018 97.01 97.4 96.52 96.9 2,647,028
09/24/2018 95.54 96.8 95.15 96.62 2,307,811
09/21/2018 97.21 97.41 95.31 95.54 3,924,367
09/20/2018 96.19 97.18 95.89 97.16 3,401,087
09/19/2018 95.3 96.37 95.2 95.57 2,227,389
09/18/2018 94.62 95.67 94.2 95.45 2,929,554
09/17/2018 95.51 96.1169 94.05 94.3 4,193,471
09/14/2018 96.15 96.92 95.51 95.83 2,969,456
09/13/2018 96.65 96.87 95.53 95.9 2,250,743
09/12/2018 96.58 96.96 95.025 96.23 2,123,947
09/11/2018 96.46 96.92 95.65 96.54 2,232,203
09/10/2018 96.88 97.17 95.96 96.56 1,523,810
09/07/2018 96.25 97.77 95.18 96.41 3,892,739
09/06/2018 99.2 99.62 96.43 96.69 3,579,491
09/05/2018 99.83 99.84 98.32 99.24 1,904,556
09/04/2018 100.14 100.31 98.6 100.01 2,767,439
08/31/2018 99.83 100.57 99.38 100.14 3,288,110
08/30/2018 99.37 100.7 99.37 99.93 5,943,398
08/29/2018 98.85 99.82 98.38 99.55 3,046,674
08/28/2018 98.03 98.69 97.66 98.66 4,669,990
08/27/2018 96.75 98.41 96.65 98 6,810,876
08/24/2018 96.3 96.96 95.62 96.4 1,918,601
08/23/2018 96.75 97.07 95.345 96.03 2,473,067
08/22/2018 95.08 96.9 95.08 96.7 5,059,542
08/21/2018 93.43 95.4 93.41 95.13 3,455,534
08/20/2018 94.05 94.34 93.13 93.3 2,967,184
08/17/2018 93.75 94.17 92.92 93.99 2,566,934
08/16/2018 93.55 94.3 92.58 93.92 3,037,902
08/15/2018 94.37 94.61 92.51 93.08 5,781,001
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for XBI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio