XBI: Historical Prices for SPDR S&P BIOTECH ETF

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	50.71	51.18	50.56	51.16	81,600	51.16
11-Dec-09	50.55	50.67	50.09	50.48	66,400	50.48
10-Dec-09	50.51	50.91	50.25	50.35	82,400	50.35
9-Dec-09	50.42	50.65	49.88	50.44	79,300	50.44
8-Dec-09	50.68	50.92	50.22	50.58	129,400	50.58
7-Dec-09	51.08	51.52	50.77	51.08	107,100	51.08
4-Dec-09	51.30	51.89	50.71	51.19	160,700	51.19
3-Dec-09	51.28	51.96	50.90	50.91	90,700	50.91
2-Dec-09	51.21	51.71	50.97	51.34	275,500	51.34
1-Dec-09	50.09	51.17	50.09	51.01	138,900	51.01
30-Nov-09	49.84	50.21	49.78	50.17	74,600	50.17
27-Nov-09	49.10	50.59	48.92	50.06	339,900	50.06
25-Nov-09	50.42	50.87	50.32	50.77	149,300	50.77
24-Nov-09	50.14	50.31	49.65	50.24	147,400	50.24
23-Nov-09	50.35	50.75	49.81	50.04	84,100	50.04
20-Nov-09	50.00	50.34	49.75	50.17	99,900	50.17
19-Nov-09	50.48	50.72	49.89	50.22	118,900	50.22
18-Nov-09	51.45	51.46	50.76	51.05	172,300	51.05
17-Nov-09	51.28	51.67	50.91	51.48	98,100	51.48
16-Nov-09	50.49	51.47	50.49	51.31	185,700	51.31
13-Nov-09	50.82	50.93	50.03	50.31	100,400	50.31
12-Nov-09	51.08	51.43	50.58	50.70	85,100	50.70
11-Nov-09	50.75	51.30	50.63	51.18	162,900	51.18
10-Nov-09	49.82	50.45	49.71	50.19	111,000	50.19
9-Nov-09	50.17	50.31	49.77	50.05	119,300	50.05
6-Nov-09	49.12	50.00	48.97	49.82	150,900	49.82
5-Nov-09	48.63	49.69	48.50	49.48	128,200	49.48
4-Nov-09	49.20	49.29	48.00	48.08	357,900	48.08
3-Nov-09	47.14	48.98	47.10	48.95	271,800	48.95
2-Nov-09	47.82	48.63	47.09	47.55	508,800	47.55
30-Oct-09	47.43	47.63	46.58	46.67	321,200	46.67
29-Oct-09	47.29	47.91	47.22	47.64	516,900	47.64
28-Oct-09	48.30	48.30	46.53	46.61	340,300	46.61
27-Oct-09	48.43	48.96	48.00	48.34	151,800	48.34
26-Oct-09	49.70	49.89	48.31	48.48	310,300	48.48
23-Oct-09	50.29	50.39	49.39	49.44	145,300	49.44
22-Oct-09	49.67	50.52	49.37	50.23	112,600	50.23
21-Oct-09	50.02	50.72	49.51	49.58	264,100	49.58
20-Oct-09	51.67	51.67	50.15	50.21	139,500	50.21
19-Oct-09	51.88	52.03	51.31	51.58	288,000	51.58
16-Oct-09	51.88	52.13	51.51	51.85	96,500	51.85
15-Oct-09	51.40	52.43	51.21	52.32	279,500	52.32
14-Oct-09	51.10	51.30	50.41	51.16	378,000	51.16
13-Oct-09	50.94	51.16	50.26	50.54	108,600	50.54
12-Oct-09	51.24	51.51	50.79	50.93	55,800	50.93
9-Oct-09	50.53	51.00	50.46	50.80	112,900	50.80
8-Oct-09	51.53	51.61	50.45	50.66	124,200	50.66
7-Oct-09	51.26	51.49	50.79	51.36	325,300	51.36
6-Oct-09	51.31	51.92	50.93	51.61	100,600	51.61
5-Oct-09	51.46	51.60	50.85	51.10	301,300	51.10
2-Oct-09	51.34	51.75	51.28	51.46	184,500	51.46
1-Oct-09	53.58	53.65	51.80	51.80	116,900	51.80
30-Sep-09	54.14	54.23	53.00	53.66	82,300	53.66
29-Sep-09	54.52	54.85	54.02	54.24	64,600	54.24
28-Sep-09	53.89	54.76	53.77	54.47	104,900	54.47
25-Sep-09	53.20	53.82	53.13	53.47	61,600	53.47
24-Sep-09	54.50	54.66	53.21	53.53	119,600	53.53
23-Sep-09	55.62	55.63	54.46	54.46	277,600	54.46
22-Sep-09	56.53	56.53	55.30	55.34	122,000	55.34
21-Sep-09	55.60	56.50	55.00	56.32	112,100	56.32
18-Sep-09	56.92	56.92	55.95	55.95	87,300	55.95
17-Sep-09	56.31	56.88	56.09	56.69	96,900	56.69
16-Sep-09	56.22	56.43	55.92	56.39	84,900	56.39
15-Sep-09	55.95	56.39	55.61	55.96	63,200	55.96
14-Sep-09	55.24	55.99	54.91	55.99	72,700	55.99
11-Sep-09	55.08	55.44	55.00	55.41	34,500	55.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions