Quantcast

S&P Biotechnology Select Industry Index Historical Stock Prices

(ETF)
XBI 
$93.92
*  
0.84
0.9%
Get XBI Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading XBI now


Community Rating:
View:    XBI Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-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 93.63 94.30 92.58 93.92 2,983,715
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
08/14/2018 94.76 95.66 94.48 94.89 2,341,831
08/13/2018 94.97 95.25 93.64 94.5 11,851,060
08/10/2018 95.1 96.24 94.79 94.95 4,737,591
08/09/2018 95.27 97.02 95.05 95.25 2,706,123
08/08/2018 95.9 96.4 94.92 95.41 3,350,375
08/07/2018 95.31 96.06 94.96 95.95 3,238,743
08/06/2018 94.5 95.3799 93.88 94.89 3,179,839
08/03/2018 96.25 96.32 94.32 94.71 3,199,835
08/02/2018 94.75 96.14 94.67 95.98 2,406,255
08/01/2018 95.13 96.26 94.665 95.37 4,197,725
07/31/2018 93.71 95.65 93.4201 95.29 4,573,435
07/30/2018 94.8 95.06 92.82 93.42 6,207,020
07/27/2018 97.7 97.82 93.99 94.97 8,537,014
07/26/2018 97.39 98.56 96.55 97.64 4,092,428
07/25/2018 97.5 98.88 97.19 97.72 4,482,102
07/24/2018 100.43 100.84 97.32 97.75 4,713,798
07/23/2018 100 100.45 99.42 99.81 2,766,481
07/20/2018 100.36 101.06 100.06 100.13 3,243,327
07/19/2018 99.82 100.725 99.07 100.4 2,515,129
07/18/2018 100.12 100.25 99.04 100.13 2,770,972
07/17/2018 98.71 100.435 98.51 100.35 2,421,514
07/16/2018 100.46 100.64 98.46 98.92 2,530,488
07/13/2018 100.83 101.05 100.18 100.56 1,879,954
07/12/2018 100.29 100.96 99.76 100.84 7,197,899
07/11/2018 98.94 100.1 98.7335 99.73 2,716,683
07/10/2018 100.34 100.63 99.13 99.64 5,252,823
07/09/2018 100.76 101.17 99.12 100.09 4,761,842
07/06/2018 98.12 100.33 97.77 100.25 4,874,988
07/05/2018 97.6 98.08 96.55 97.49 2,952,165
07/03/2018 96.63 97.6 95.9 97.01 2,118,253
07/02/2018 94.42 96.33 94.01 96.29 2,498,890
06/29/2018 94.63 96.4524 94.6 95.19 3,454,252
06/28/2018 93.86 94.46 91.9077 94.17 6,308,305
06/27/2018 96.79 97.0899 93.5 93.62 6,646,780
06/26/2018 96.81 97.35 95.18 96.73 5,765,531
06/25/2018 98.57 98.68 95.86 96.4 4,359,539
06/22/2018 99.37 99.54 98.1 99.08 3,781,020
06/21/2018 101.29 101.55 98.87 99.06 4,367,291
06/20/2018 99.53 101.18 99.35 101.15 6,071,540
06/19/2018 97 99.08 96.97 98.85 7,589,938
06/18/2018 96.79 97.71 96.2 97.45 5,334,740
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
*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