Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • SPDR S&P BIOTECH ETF Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPDR S&P BIOTECH ETF ( XBI ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 310217 49.8900 48.3100 49.7000 48.4800
    10/27/09 151742 48.9600 48.0000 48.4300 48.3400
    10/28/09 340241 48.3000 46.5300 48.3000 46.6100
    10/29/09 516842 47.9100 47.2200 47.2900 47.6400
    10/30/09 321166 47.6300 46.5800 47.4300 46.6700
    11/02/09 508799 48.6300 47.0900 47.8200 47.5500
    11/03/09 271726 48.9800 47.1000 47.1400 48.9500
    11/04/09 357859 49.2899 48.0000 49.2000 48.0800
    11/05/09 128526 49.6900 48.5000 48.6300 49.4800
    11/06/09 150882 50.0000 48.9700 49.1200 49.8200
    11/09/09 119264 50.3100 49.7700 50.1700 50.0500
    11/10/09 110903 50.4500 49.7100 49.8200 50.1900
    11/11/09 162851 51.3000 50.6300 50.7500 51.1801
    11/12/09 85060 51.4300 50.5800 51.0800 50.6999
    11/13/09 100303 50.9300 50.0300 50.8200 50.3100
    11/16/09 185628 51.4700 50.4900 50.4900 51.3100
    11/17/09 98087 51.6700 50.9100 51.2800 51.4800
    11/18/09 172264 51.4600 50.7600 51.4500 51.0500
    11/19/09 118886 50.7200 49.8901 50.4800 50.2200
    11/20/09 99831 50.3400 49.7500 50.0000 50.1700
    11/23/09 84092 50.7500 49.8100 50.3500 50.0400
    11/24/09 147339 50.3100 49.6500 50.1400 50.2400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    SPDR S&P BIOTECH ETF ( XBI ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 310217 49.8900 48.3100 49.7000 48.4800
    10/27/09 151742 48.9600 48.0000 48.4300 48.3400
    10/28/09 340241 48.3000 46.5300 48.3000 46.6100
    10/29/09 516842 47.9100 47.2200 47.2900 47.6400
    10/30/09 321166 47.6300 46.5800 47.4300 46.6700
    11/02/09 508799 48.6300 47.0900 47.8200 47.5500
    11/03/09 271726 48.9800 47.1000 47.1400 48.9500
    11/04/09 357859 49.2899 48.0000 49.2000 48.0800
    11/05/09 128526 49.6900 48.5000 48.6300 49.4800
    11/06/09 150882 50.0000 48.9700 49.1200 49.8200
    11/09/09 119264 50.3100 49.7700 50.1700 50.0500
    11/10/09 110903 50.4500 49.7100 49.8200 50.1900
    11/11/09 162851 51.3000 50.6300 50.7500 51.1801
    11/12/09 85060 51.4300 50.5800 51.0800 50.6999
    11/13/09 100303 50.9300 50.0300 50.8200 50.3100
    11/16/09 185628 51.4700 50.4900 50.4900 51.3100
    11/17/09 98087 51.6700 50.9100 51.2800 51.4800
    11/18/09 172264 51.4600 50.7600 51.4500 51.0500
    11/19/09 118886 50.7200 49.8901 50.4800 50.2200
    11/20/09 99831 50.3400 49.7500 50.0000 50.1700
    11/23/09 84092 50.7500 49.8100 50.3500 50.0400
    11/24/09 147339 50.3100 49.6500 50.1400 50.2400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: XBI

    Return

    as of November 25 2009
    1 Month 2.69%
    6 Month 12.22%
    YTD -5.32%
    1 Year 6.46%
    3 Year -1.26%
    5 Year —
    Calculate the value of

    or shares