`
`http://finance.yahoo.com/q/hp?s=XBI&a=00&b=1&c=2010&d=11&e=31&f=2015&g=d
`
`XBI Historical Prices | SPDR Series Trust SPDR S&P Bio Stock
`
`SPDR S&P Biotech ETF (XBI)
`-NYSEArca Watchlist
`
`55.10
`
` 1.76(3.10%) Jan 15, 4:00PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`First | Previous | Next | Last
`
`Prices
`
`Date Open High
`
`Low Close
`
`Volume Adj Close*
`
`Dec 31, 2015 70.46 70.96 69.99
`
`70.20
`
`1,302,300
`
`Dec 30, 2015 71.17 71.87 70.63
`
`70.86
`
`1,469,400
`
`Dec 29, 2015 70.38 71.56 70.27
`
`71.54
`
`2,113,100
`
`Dec 28, 2015 69.86 70.38 69.22
`
`69.72
`
`2,537,400
`
`Dec 24, 2015 70.76 71.12 70.56
`
`70.88
`
`748,400
`
`Dec 23, 2015 70.04 70.86 69.84
`
`70.73
`
`2,352,200
`
`Dec 22, 2015 70.30 70.50 68.80
`
`69.60
`
`2,575,000
`
`Dec 21, 2015 69.66 70.00 68.50
`
`70.00
`
`1,744,800
`
`Dec 18, 2015 68.51 70.19 68.28
`
`69.20
`
`4,201,100
`
`Dec 18, 2015
`
`0.149 Dividend
`
`Dec 17, 2015 70.22 70.40 68.21
`
`68.97
`
`2,772,500
`
`Dec 16, 2015 67.63 69.82 67.32
`
`69.74
`
`5,306,300
`
`Dec 15, 2015 65.70 67.25 65.64
`
`66.81
`
`2,602,100
`
`70.20
`
`70.86
`
`71.54
`
`69.72
`
`70.88
`
`70.73
`
`69.60
`
`70.00
`
`69.20
`
`68.82
`
`69.59
`
`66.67
`
`Page 1
`
`
`
`Dec 14, 2015 65.52 66.57 63.95
`
`64.95
`
`4,675,800
`
`Dec 11, 2015 67.37 67.86 65.52
`
`65.73
`
`3,824,400
`
`Dec 10, 2015 67.39 68.50 67.04
`
`68.15
`
`2,273,500
`
`Dec 9, 2015
`
`68.50 68.82 66.76
`
`67.43
`
`4,617,100
`
`Dec 8, 2015
`
`66.81 69.25 66.56
`
`69.06
`
`3,936,800
`
`Dec 7, 2015
`
`69.93 69.98 67.43
`
`67.61
`
`4,106,400
`
`Dec 4, 2015
`
`69.18 70.31 68.15
`
`70.29
`
`3,025,800
`
`Dec 3, 2015
`
`72.20 72.23 68.39
`
`68.91
`
`5,450,700
`
`Dec 2, 2015
`
`72.00 73.39 71.56
`
`71.70
`
`2,774,400
`
`Dec 1, 2015
`
`72.86 72.86 70.89
`
`72.11
`
`2,944,900
`
`Nov 30, 2015 73.41 73.80 71.35
`
`72.29
`
`3,331,800
`
`Nov 27, 2015 72.47 73.47 72.33
`
`72.62
`
`1,541,000
`
`Nov 25, 2015 71.17 72.69 71.00
`
`72.45
`
`2,179,800
`
`Nov 24, 2015 70.50 71.11 69.87
`
`71.00
`
`1,707,400
`
`Nov 23, 2015 69.57 71.29 69.56
`
`70.72
`
`2,880,000
`
`64.81
`
`65.59
`
`68.00
`
`67.28
`
`68.91
`
`67.46
`
`70.14
`
`68.76
`
`71.55
`
`71.95
`
`72.13
`
`72.46
`
`72.29
`
`70.85
`
`70.57
`
`Nov 20, 2015 69.71 70.29 69.25
`
`69.58
`
`2,996,800
`
`Nov 19, 2015 70.76 71.17 69.01
`
`69.41
`
`3,180,100
`
`Nov 18, 2015 68.95 70.81 68.47
`
`70.68
`
`2,815,100
`
`Nov 17, 2015 68.32 69.82 67.25
`
`68.65
`
`2,935,500
`
`Nov 16, 2015 67.70 68.80 66.44
`
`68.15
`
`4,393,600
`
`Nov 13, 2015 67.99 69.83 67.38
`
`68.27
`
`3,285,100
`
`Nov 12, 2015 69.16 70.00 68.15
`
`68.32
`
`3,331,100
`
`Nov 11, 2015 71.22 71.41 69.81
`
`69.82
`
`3,140,300
`
`Nov 10, 2015 70.93 71.21 69.65
`
`71.08
`
`2,566,900
`
`Nov 9, 2015
`
`70.51 71.76 70.11
`
`71.33
`
`2,448,100
`
`Nov 6, 2015
`
`70.76 71.17 68.59
`
`70.70
`
`4,137,000
`
`Nov 5, 2015
`
`71.56 71.69 69.82
`
`70.74
`
`3,056,700
`
`Nov 4, 2015
`
`72.14 72.45 70.57
`
`72.03
`
`3,342,000
`
`Nov 3, 2015
`
`70.70 72.53 69.54
`
`71.62
`
`3,882,100
`
`Nov 2, 2015
`
`67.27 71.11 66.63
`
`70.98
`
`5,361,600
`
`69.43
`
`69.26
`
`70.53
`
`68.50
`
`68.00
`
`68.12
`
`68.17
`
`69.67
`
`70.93
`
`71.18
`
`70.55
`
`70.59
`
`71.87
`
`71.47
`
`70.83
`
`Page 2
`
`
`
`Oct 30, 2015 67.46 67.68 66.02
`
`66.63
`
`2,688,900
`
`Oct 29, 2015 69.23 70.12 67.07
`
`67.31
`
`4,889,000
`
`Oct 28, 2015 67.02 69.06 65.59
`
`69.06
`
`5,574,900
`
`Oct 27, 2015 66.31 67.35 65.70
`
`67.33
`
`4,614,600
`
`Oct 26, 2015 65.50 67.30 64.68
`
`65.89
`
`4,077,600
`
`Oct 23, 2015 65.12 66.06 64.44
`
`65.67
`
`4,823,900
`
`Oct 22, 2015 64.56 65.40 62.58
`
`64.19
`
`8,076,700
`
`Oct 21, 2015 65.31 65.67 62.21
`
`64.33 10,347,800
`
`Oct 20, 2015 66.79 66.79 63.96
`
`64.31
`
`5,178,400
`
`Oct 19, 2015 65.83 68.41 64.27
`
`66.56
`
`7,920,700
`
`Oct 16, 2015 66.36 67.54 64.92
`
`66.05
`
`6,964,400
`
`Oct 15, 2015 61.29 66.33 61.18
`
`66.31
`
`7,339,800
`
`Oct 14, 2015 62.21 63.42 60.69
`
`61.82
`
`6,144,900
`
`66.49
`
`67.16
`
`68.91
`
`67.18
`
`65.75
`
`65.53
`
`64.05
`
`64.19
`
`64.17
`
`66.42
`
`65.91
`
`66.17
`
`61.69
`
`61.03
`
`Oct 13, 2015 63.34 65.20 61.16
`
`61.16
`
`4,997,300
`
`Oct 12, 2015 64.98 65.56 63.63
`
`63.98
`
`2,426,700
`
`Oct 9, 2015
`
`63.61 65.50 62.70
`
`64.76
`
`4,746,500
`
`Oct 8, 2015
`
`64.01 64.25 61.38
`
`63.65
`
`6,393,100
`
`Oct 7, 2015
`
`63.25 65.46 61.49
`
`64.30
`
`6,363,700
`
`Oct 6, 2015
`
`65.39 65.83 60.59
`
`63.22 10,207,900
`
`Oct 5, 2015
`
`66.79 68.02 64.36
`
`66.00
`
`6,515,300
`
`Oct 2, 2015
`
`60.90 65.75 60.45
`
`65.48
`
`9,092,000
`
`Oct 1, 2015
`
`62.00 62.60 60.27
`
`62.43
`
`6,982,300
`
`Sep 30, 2015 61.80 63.15 60.23
`
`62.24
`
`9,742,000
`
`Sep 29, 2015 62.70 64.56 59.16
`
`60.02 10,659,300
`
`* Close price adjusted for dividends and splits.
`
`63.84
`
`64.62
`
`63.51
`
`64.16
`
`63.08
`
`65.86
`
`65.34
`
`62.30
`
`62.11
`
`59.89
`
`First | Previous | Next | Last
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 3
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=XBI&a=00&b=1&c=2010&d=11&e=31&f=2015&g=d&z=66&y=66
`
`XBI Historical Prices | SPDR Series Trust SPDR S&P Bio Stock
`
`SPDR S&P Biotech ETF (XBI)
`-NYSEArca
`
`55.10
`
` 1.76(3.10%) Jan 15, 4:00PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open
`
`Sep 28, 2015
`
`66.90
`
`Sep 25, 2015
`
`73.71
`
`Sep 24, 2015
`
`72.74
`
`Sep 23, 2015
`
`73.69
`
`Sep 22, 2015
`
`73.95
`
`High
`
`67.06
`
`73.92
`
`72.98
`
`74.85
`
`74.74
`
`80.34
`
`Low Close
`
`Volume Adj Close*
`
`61.28
`
`65.98
`
`70.15
`
`72.17
`
`72.05
`
`74.22
`
`62.65 14,613,300
`
`67.50 12,671,600
`
`72.46
`
`73.36
`
`73.44
`
`75.16
`
`4,298,200
`
`3,191,200
`
`6,446,700
`
`8,846,000
`
`62.51
`
`67.35
`
`72.30
`
`73.20
`
`73.28
`
`75.00
`
`Sep 21, 2015
`
`80.29
`
`Sep 18, 2015
`
`78.37
`
`79.82
`
`78.11
`
`79.44
`
`4,462,300
`
`79.27
`
`Sep 18, 2015
`
`Sep 17, 2015
`
`77.47
`
`Sep 16, 2015
`
`78.50
`
`Sep 15, 2015
`
`77.46
`
`Sep 14, 2015
`
`77.64
`
`Sep 11, 2015
`
`76.09
`
`Sep 11, 2015
`
`0.05 Dividend
`
`80.64
`
`78.87
`
`78.40
`
`77.83
`
`77.51
`
`76.70
`
`76.26
`
`76.86
`
`76.04
`
`75.31
`
`79.76
`
`77.27
`
`78.02
`
`77.25
`
`77.50
`
`5,115,600
`
`2,953,300
`
`1,910,000
`
`1,513,700
`
`2,861,000
`
`3: 1 Stock Split
`
`79.54
`
`77.05
`
`77.80
`
`77.03
`
`77.28
`
`Sep 10, 2015 221.74 229.30 221.66 228.67
`
`4,103,700
`
`76.01
`
`Page 4
`
`
`
`Sep 9, 2015 231.00 231.93 222.11 222.74
`
`4,825,500
`
`Sep 8, 2015 224.92 229.05 221.25 228.80
`
`3,542,100
`
`Sep 4, 2015 215.00 222.03 214.03 218.67
`
`4,902,900
`
`Sep 3, 2015 226.28 227.88 217.65 218.14
`
`1,594,200
`
`Sep 2, 2015 219.80 225.10 215.35 224.79
`
`5,374,800
`
`Sep 1, 2015 215.13 221.33 214.72 215.51
`
`2,150,000
`
`Aug 31, 2015 227.90 231.59 221.00 222.09
`
`5,967,900
`
`Aug 28, 2015 224.17 229.23 222.30 229.04
`
`3,279,000
`
`Aug 27, 2015 223.57 225.80 219.25 224.56
`
`7,937,100
`
`Aug 26, 2015 214.55 218.99 205.30 218.99
`
`2,233,800
`
`Aug 25, 2015 218.45 218.66 207.70 208.21
`
`7,882,500
`
`Aug 24, 2015 190.00 218.11 179.56 205.65 11,430,600
`
`Aug 21, 2015 212.41 223.75 210.50 217.23 10,778,700
`
`Aug 20, 2015 226.02 229.00 216.56 216.74
`
`8,011,800
`
`Aug 19, 2015 230.93 232.45 225.86 229.13
`
`1,545,100
`
`Aug 18, 2015 237.07 238.10 232.04 232.38
`
`1,065,900
`
`Aug 17, 2015 226.85 238.57 226.44 238.23
`
`4,499,400
`
`Aug 14, 2015 231.83 233.23 224.56 228.78
`
`1,425,900
`
`Aug 13, 2015 236.51 239.18 231.62 232.21
`
`2,506,800
`
`Aug 12, 2015 231.51 237.80 225.50 236.13
`
`3,414,100
`
`Aug 11, 2015 235.51 242.19 231.22 234.40
`
`1,820,000
`
`Aug 10, 2015 241.54 243.54 238.30 239.53
`
`1,101,900
`
`Aug 7, 2015 242.85 242.94 231.50 237.19
`
`9,928,800
`
`Aug 6, 2015 256.84 256.84 241.60 243.28
`
`7,750,200
`
`Aug 5, 2015 257.20 259.87 255.38 256.28
`
`Aug 4, 2015 256.24 258.00 254.14 255.09
`
`713,100
`
`676,200
`
`Aug 3, 2015 255.99 259.07 252.63 254.76
`
`2,336,700
`
`Jul 31, 2015 252.92 258.82 251.30 255.44
`
`Jul 30, 2015 252.60 253.85 245.90 252.46
`
`962,900
`
`926,600
`
`Jul 29, 2015 261.46 261.46 250.32 253.24
`
`1,245,600
`
`74.04
`
`76.05
`
`72.69
`
`72.51
`
`74.72
`
`71.64
`
`73.82
`
`76.13
`
`74.64
`
`72.79
`
`69.21
`
`68.36
`
`72.21
`
`72.05
`
`76.16
`
`77.24
`
`79.19
`
`76.05
`
`77.19
`
`78.49
`
`77.92
`
`79.62
`
`78.84
`
`80.87
`
`85.19
`
`84.79
`
`84.68
`
`84.91
`
`83.92
`
`84.18
`
`Page 5
`
`
`
`Jul 28, 2015 254.49 259.74 249.99 258.94
`
`3,555,000
`
`Jul 27, 2015 253.92 253.92 247.78 251.78
`
`1,781,200
`
`Jul 24, 2015 261.68 265.96 253.77 255.38
`
`1,754,700
`
`Jul 23, 2015 267.84 270.43 264.44 265.02
`
`2,484,000
`
`Jul 22, 2015 260.86 268.23 260.10 267.54
`
`2,100,600
`
`Jul 21, 2015 269.76 270.37 262.56 266.35
`
`4,190,400
`
`Jul 20, 2015 273.00 273.33 268.11 270.93
`
`4,473,000
`
`Jul 17, 2015 270.24 271.13 266.29 271.07
`
`1,251,600
`
`Jul 16, 2015 267.63 269.86 265.05 269.28
`
`3,189,600
`
`Jul 15, 2015 268.00 270.35 263.10 264.91
`
`4,665,900
`
`Jul 14, 2015 259.95 265.50 258.32 264.69
`
`3,768,900
`
`Jul 13, 2015 255.72 260.10 255.00 259.17
`
`3,381,300
`
`Jul 10, 2015 250.49 252.82 247.50 252.57
`
`3,123,000
`
`Jul 9, 2015 246.29 248.11 244.90 246.95
`
`1,010,500
`
`Jul 8, 2015
`
`247.11 249.05 241.12 241.89
`
`1,991,800
`
`Jul 7, 2015 251.00 251.38 243.84 251.15
`
`4,005,000
`
`Jul 6, 2015 245.15 252.79 243.30 250.32
`
`3,362,400
`
`Jul 2, 2015 251.12 251.12 245.46 246.94
`
`632,400
`
`Jul 1, 2015 255.94 256.72 246.73 249.22
`
`4,040,100
`
`Jun 30, 2015 246.99 253.08 245.03 252.24
`
`7,275,600
`
`Jun 29, 2015 246.30 249.80 241.30 241.63
`
`4,475,400
`
`Jun 26, 2015 252.34 253.61 245.92 249.98
`
`4,632,600
`
`Jun 25, 2015 255.07 256.07 248.70 251.59
`
`1,375,500
`
`* Close price adjusted for dividends and splits.
`
`86.07
`
`83.69
`
`84.89
`
`88.09
`
`88.93
`
`88.54
`
`90.06
`
`90.10
`
`89.51
`
`88.06
`
`87.98
`
`86.15
`
`83.96
`
`82.09
`
`80.41
`
`83.48
`
`83.21
`
`82.08
`
`82.84
`
`83.85
`
`80.32
`
`83.09
`
`83.63
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 6
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=XBI&a=00&b=1&c=2010&d=11&e=31&f=2015&g=d&z=66&y=132
`
`XBI Historical Prices | SPDR Series Trust SPDR S&P Bio Stock
`
`SPDR S&P Biotech ETF (XBI)
`-NYSEArca Watchlist
`
`55.10
`
` 1.76(3.10%) Jan 15, 4:00PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open
`
`High
`
`Low Close
`
`Volume Adj Close*
`
`Jun 24, 2015 258.96 259.47 252.57 253.73 1,238,800
`
`Jun 23, 2015 260.75 261.60 256.26 259.35 2,920,800
`
`Jun 22, 2015 255.00 259.86 253.88 259.71 5,310,900
`
`Jun 19, 2015 251.13 252.90 249.15 252.47 1,484,900
`
`Jun 19, 2015
`
`0.146 Dividend
`
`Jun 18, 2015 245.71 252.80 245.47 251.30 6,821,400
`
`Jun 17, 2015 243.00 245.70 242.46 244.39 3,002,700
`
`Jun 16, 2015 240.01 243.25 239.61 241.46 2,007,300
`
`Jun 15, 2015 237.77 241.13 235.72 240.90 2,300,100
`
`Jun 12, 2015 242.69 242.91 239.21 240.01
`
`935,500
`
`Jun 11, 2015 242.42 243.91 240.71 243.91 2,580,300
`
`Jun 10, 2015 238.99 242.47 237.77 242.12 2,056,500
`
`Jun 9, 2015 243.19 244.00 237.44 240.34 1,065,600
`
`Jun 8, 2015 243.88 245.90 242.00 243.97 3,065,400
`
`Jun 5, 2015 239.18 244.27 236.94 243.76 2,314,200
`
`84.34
`
`86.21
`
`86.33
`
`83.92
`
`83.39
`
`81.09
`
`80.12
`
`79.94
`
`79.64
`
`80.94
`
`80.34
`
`79.75
`
`80.96
`
`80.89
`
`Page 7
`
`
`
`Jun 4, 2015 240.19 242.61 236.52 239.68 2,823,000
`
`Jun 3, 2015 240.50 242.28 237.71 241.41 2,520,000
`
`Jun 2, 2015 237.23 240.72 235.33 238.72 1,702,500
`
`Jun 1, 2015 240.55 242.00 235.37 239.04 4,824,600
`
`May 29, 2015 235.51 240.39 235.46 238.17 4,107,600
`
`May 28, 2015 235.25 236.93 232.08 236.50 2,196,900
`
`May 27, 2015 233.33 236.90 232.16 236.88 2,337,900
`
`May 26, 2015 233.61 234.17 230.39 233.01 2,482,800
`
`May 22, 2015 232.39 234.95 231.36 234.10 1,672,200
`
`May 21, 2015 236.69 236.69 231.37 233.44 2,577,000
`
`May 20, 2015 231.82 236.62 229.09 234.74 2,813,100
`
`May 19, 2015 230.21 232.30 229.00 231.10 2,038,800
`
`May 18, 2015 226.00 231.67 224.94 230.75 2,409,000
`
`May 15, 2015 226.23 226.86 223.69 226.30 1,752,300
`
`May 14, 2015 225.69 227.62 220.00 226.22 2,967,300
`
`May 13, 2015 227.39 227.70 222.74 224.44 1,048,300
`
`May 12, 2015 223.00 227.27 220.49 225.97 3,285,000
`
`May 11, 2015 224.00 227.51 223.46 225.49 2,326,800
`
`May 8, 2015 221.38 225.31 219.85 223.84 3,321,600
`
`May 7, 2015 215.02 218.00 212.10 217.40 1,115,600
`
`May 6, 2015 215.39 216.50 211.74 214.88 5,539,200
`
`May 5, 2015 216.19 216.42 208.70 209.93 3,707,400
`
`May 4, 2015 214.22 220.33 214.00 216.05 1,322,600
`
`May 1, 2015 210.15 214.04 208.49 213.17 5,328,300
`
`Apr 30, 2015 213.76 216.39 203.60 206.33 9,881,700
`
`Apr 29, 2015 215.46 220.49 212.80 215.76 5,103,600
`
`Apr 28, 2015 222.21 224.48 211.36 217.16 8,532,300
`
`Apr 27, 2015 235.00 235.98 220.01 220.94 2,238,500
`
`Apr 24, 2015 236.30 237.60 233.84 233.86 1,713,300
`
`Apr 23, 2015 233.30 237.17 231.38 236.72
`
`563,800
`
`79.53
`
`80.11
`
`79.21
`
`79.32
`
`79.03
`
`78.48
`
`78.60
`
`77.32
`
`77.68
`
`77.46
`
`77.89
`
`76.68
`
`76.57
`
`75.09
`
`75.07
`
`74.47
`
`74.98
`
`74.82
`
`74.28
`
`72.14
`
`71.30
`
`69.66
`
`71.69
`
`70.74
`
`68.47
`
`71.59
`
`72.06
`
`73.31
`
`77.60
`
`78.55
`
`Page 8
`
`
`
`Apr 22, 2015 234.52 235.53 230.51 232.63 2,022,300
`
`Apr 21, 2015 233.55 234.68 231.75 232.95
`
`714,900
`
`Apr 20, 2015 232.86 233.52 227.88 231.25
`
`714,500
`
`Apr 17, 2015 232.60 234.06 228.28 230.78 2,465,100
`
`Apr 16, 2015 233.15 236.24 232.73 234.82 1,469,100
`
`Apr 15, 2015 233.86 234.66 230.47 233.11 2,164,800
`
`Apr 14, 2015 232.44 234.00 229.69 231.90 1,499,700
`
`Apr 13, 2015 230.21 234.47 230.00 232.09 2,419,800
`
`Apr 10, 2015 226.86 230.64 226.50 229.38
`
`487,800
`
`Apr 9, 2015 227.74 230.28 222.52 226.20 2,312,100
`
`Apr 8, 2015 222.09 228.04 221.14 227.03 2,040,900
`
`Apr 7, 2015 219.73 225.28 219.73 220.65 2,274,900
`
`Apr 6, 2015 218.03 222.02 217.88 219.58 1,908,000
`
`Apr 2, 2015 220.40 222.00 217.81 220.21 1,571,400
`
`Apr 1, 2015 221.84 222.24 214.74 220.79 1,516,800
`
`Mar 31, 2015 223.65 234.00 220.18 225.50 2,984,700
`
`Mar 30, 2015 224.00 225.50 220.51 224.37
`
`904,400
`
`Mar 27, 2015 215.67 220.47 215.51 219.41 2,381,700
`
`Mar 26, 2015 212.01 218.49 207.75 214.36 2,270,800
`
`Mar 25, 2015 228.09 230.00 214.37 215.23 6,060,300
`
`Mar 24, 2015 230.30 233.99 227.20 227.48 1,177,600
`
`Mar 23, 2015 230.35 232.97 226.70 229.19 2,940,300
`
`* Close price adjusted for dividends and splits.
`
`77.19
`
`77.30
`
`76.73
`
`76.58
`
`77.92
`
`77.35
`
`76.95
`
`77.01
`
`76.11
`
`75.06
`
`75.33
`
`73.22
`
`72.86
`
`73.07
`
`73.26
`
`74.83
`
`74.45
`
`72.81
`
`71.13
`
`71.42
`
`75.48
`
`76.05
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 9
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=XBI&a=00&b=1&c=2010&d=11&e=31&f=2015&g=d&z=66&y=198
`
`XBI Historical Prices | SPDR Series Trust SPDR S&P Bio Stock
`
`SPDR S&P Biotech ETF (XBI)
`-NYSEArca
`
`55.10
`
` 1.76(3.10%) Jan 15, 4:00PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open
`
`High
`
`Low Close
`
`Volume Adj Close*
`
`Mar 20, 2015 244.04 244.98 232.71 233.86 5,638,800
`
`77.60
`
`Mar 20, 2015
`
`0.08167 Dividend
`
`Mar 19, 2015 233.39 239.25 232.45 237.98 2,775,600
`
`Mar 18, 2015 232.95 233.71 228.78 231.62 2,925,900
`
`Mar 17, 2015 232.41 233.50 229.94 233.13 1,675,500
`
`Mar 16, 2015 229.85 232.51 229.00 231.83 1,700,700
`
`Mar 13, 2015 226.98 230.54 225.51 228.43
`
`620,200
`
`Mar 12, 2015 227.40 227.99 223.85 226.71 1,155,600
`
`Mar 11, 2015 226.14 227.60 222.79 226.51 1,113,600
`
`Mar 10, 2015 221.80 228.69 219.82 225.40 2,208,000
`
`Mar 9, 2015 225.90 225.95 220.63 224.59 1,538,100
`
`Mar 6, 2015 227.50 227.50 222.41 224.72 2,928,900
`
`Mar 5, 2015 225.78 229.18 225.00 227.57
`
`3,111,300
`
`Mar 4, 2015 217.48 223.56 215.14 222.06 3,034,200
`
`Mar 3, 2015 218.00 218.48 213.90 217.80
`
`739,600
`
`78.89
`
`76.78
`
`77.28
`
`76.85
`
`75.72
`
`75.15
`
`75.08
`
`74.72
`
`74.45
`
`74.49
`
`75.44
`
`73.61
`
`72.20
`
`Page 10
`
`
`
`Mar 2, 2015 214.83 217.98 214.09 217.49 1,012,200
`
`Feb 27, 2015 216.89 217.63 212.90 214.63 2,748,300
`
`Feb 26, 2015 216.32 218.03 211.58 217.89 3,132,900
`
`Feb 25, 2015 210.92 217.24 209.11 216.37 3,243,900
`
`Feb 24, 2015 215.81 216.66 208.25 210.98 2,718,000
`
`Feb 23, 2015 213.67 219.11 213.20 215.14 2,324,400
`
`Feb 20, 2015 211.38 214.11 211.01 213.36 1,655,700
`
`Feb 19, 2015 209.48 212.55 209.04 211.70 1,794,600
`
`Feb 18, 2015 208.21 210.03 205.44 209.90 1,467,300
`
`Feb 17, 2015 203.54 208.04 203.54 207.23 2,355,900
`
`Feb 13, 2015 202.22 203.42 199.50 203.40 1,305,300
`
`Feb 12, 2015 198.82 202.04 197.38 202.04 2,126,100
`
`Feb 11, 2015 197.79 202.62 196.00 197.82 1,806,900
`
`Feb 10, 2015 195.96 199.07 194.56 198.41
`
`931,200
`
`Feb 9, 2015 194.06 197.65 193.32 194.01
`
`554,000
`
`Feb 6, 2015 197.50 200.21 193.87 194.99 2,001,000
`
`Feb 5, 2015 192.89 198.10 192.64 197.52 2,512,200
`
`Feb 4, 2015 191.21 193.12 187.45 191.94 3,385,500
`
`Feb 3, 2015 197.50 198.27 189.86 195.92 3,184,200
`
`Feb 2, 2015 200.84 201.56 193.96 196.50 4,083,900
`
`Jan 30, 2015 202.17 205.14 199.47 199.65 1,694,700
`
`Jan 29, 2015 199.78 202.01 195.76 202.01 1,229,400
`
`Jan 28, 2015 206.02 206.65 198.30 199.19
`
`902,400
`
`Jan 27, 2015 201.34 206.72 200.21 204.67 1,905,600
`
`Jan 26, 2015 198.70 204.21 197.32 204.21 1,733,100
`
`Jan 23, 2015 196.68 199.25 195.94 198.59 1,658,100
`
`Jan 22, 2015 196.29 196.57 188.96 196.48
`
`843,900
`
`Jan 21, 2015 198.45 199.88 193.60 194.38 1,976,700
`
`Jan 20, 2015 199.40 200.68 193.51 200.14 2,372,700
`
`Jan 16, 2015 192.30 198.24 191.30 197.95 2,229,900
`
`72.09
`
`71.15
`
`72.23
`
`71.72
`
`69.94
`
`71.32
`
`70.73
`
`70.18
`
`69.58
`
`68.69
`
`67.42
`
`66.97
`
`65.57
`
`65.77
`
`64.31
`
`64.64
`
`65.47
`
`63.62
`
`64.94
`
`65.14
`
`66.18
`
`66.96
`
`66.03
`
`67.84
`
`67.69
`
`65.83
`
`65.13
`
`64.43
`
`66.34
`
`65.62
`
`Page 11
`
`
`
`Jan 15, 2015 200.10 200.33 191.80 192.11 1,179,700
`
`Jan 14, 2015 194.83 199.90 193.82 199.52 1,759,800
`
`Jan 13, 2015 200.51 201.71 193.52 196.47 3,024,000
`
`Jan 12, 2015 200.29 201.48 196.23 197.93 2,964,000
`
`Jan 9, 2015 197.00 197.63 193.10 196.07 2,271,000
`
`Jan 8, 2015 195.00 196.10 192.93 195.92 1,860,000
`
`Jan 7, 2015 187.00 191.83 186.96 191.67 1,780,200
`
`Jan 6, 2015 189.98 191.24 182.00 184.30 2,195,400
`
`Jan 5, 2015 187.70 192.48 186.64 189.00 1,667,100
`
`Jan 2, 2015 187.95 189.95 185.06 188.41 1,122,900
`
`Dec 31, 2014 186.06 189.74 186.06 186.46
`
`966,600
`
`Dec 30, 2014 187.21 188.08 185.35 185.54
`
`867,300
`
`Dec 29, 2014 187.16 189.21 185.92 187.51
`
`826,200
`
`Dec 26, 2014 184.21 187.03 183.14 186.83
`
`666,900
`
`Dec 24, 2014 178.90 184.21 178.90 182.62
`
`428,100
`
`Dec 23, 2014 190.45 190.45 177.72 179.18 3,492,000
`
`Dec 22, 2014 187.71 191.21 186.16 188.92 2,208,900
`
`Dec 19, 2014 188.17 191.72 186.19 190.34 2,239,200
`
`Dec 19, 2014
`
`0.16367 Dividend
`
`Dec 18, 2014 186.70 189.21 185.28 189.08 2,005,200
`
`Dec 17, 2014 175.83 183.39 175.05 183.21 2,666,100
`
`Dec 16, 2014 175.00 180.68 172.61 174.87 3,179,100
`
`Dec 15, 2014 185.57 185.98 175.58 175.89 3,408,600
`
`* Close price adjusted for dividends and splits.
`
`63.68
`
`66.14
`
`65.13
`
`65.61
`
`64.99
`
`64.94
`
`63.54
`
`61.09
`
`62.65
`
`62.45
`
`61.81
`
`61.50
`
`62.16
`
`61.93
`
`60.54
`
`59.40
`
`62.62
`
`63.09
`
`62.51
`
`60.57
`
`57.82
`
`58.15
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 12
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=XBI&a=00&b=1&c=2010&d=11&e=31&f=2015&g=d&z=66&y=264
`
`XBI Historical Prices | SPDR Series Trust SPDR S&P Bio Stock
`
`SPDR S&P Biotech ETF (XBI)
`-NYSEArca Watchlist
`
`55.10
`
` 1.76(3.10%) Jan 15, 4:00PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open
`
`High
`
`Low Close
`
`Volume Adj Close*
`
`Dec 12, 2014 182.60 186.41 181.00 183.73 1,311,000
`
`Dec 11, 2014 184.86 188.20 183.15 184.04 1,376,400
`
`Dec 10, 2014 187.26 188.03 183.25 183.60 1,788,600
`
`Dec 9, 2014 181.34 188.13 179.38 187.63 1,653,300
`
`Dec 8, 2014 183.00 185.92 181.99 182.36
`
`910,500
`
`Dec 5, 2014 178.78 181.34 178.68 181.28
`
`832,800
`
`Dec 4, 2014 180.30 180.30 177.56 178.11 1,034,400
`
`Dec 3, 2014 179.50 179.98 177.00 179.48
`
`845,700
`
`Dec 2, 2014 177.50 179.95 175.35 179.31 1,257,000
`
`Dec 1, 2014 179.99 179.99 174.26 174.70 1,339,500
`
`Nov 28, 2014 180.93 184.16 179.25 179.81
`
`751,200
`
`Nov 26, 2014 177.74 180.65 177.45 180.51
`
`649,500
`
`Nov 25, 2014 179.00 179.47 175.91 177.70
`
`852,600
`
`Nov 24, 2014 174.99 178.23 174.99 178.21 1,020,300
`
`Nov 21, 2014 175.00 175.75 173.01 174.04
`
`962,400
`
`60.75
`
`60.85
`
`60.70
`
`62.03
`
`60.29
`
`59.94
`
`58.89
`
`59.34
`
`59.28
`
`57.76
`
`59.45
`
`59.68
`
`58.75
`
`58.92
`
`57.54
`
`Page 13
`
`
`
`Nov 20, 2014 169.84 172.59 169.19 172.57
`
`564,600
`
`Nov 19, 2014 171.32 172.61 169.51 169.96
`
`722,400
`
`Nov 18, 2014 169.26 172.98 168.84 171.38
`
`843,000
`
`Nov 17, 2014 168.32 171.10 167.76 168.38
`
`547,500
`
`Nov 14, 2014 172.04 172.04 166.89 167.92 1,201,800
`
`Nov 13, 2014 173.87 175.75 170.61 171.34
`
`845,100
`
`Nov 12, 2014 171.50 173.97 170.26 173.68
`
`464,400
`
`Nov 11, 2014 172.09 174.14 170.67 172.30 1,521,000
`
`Nov 10, 2014 168.47 172.25 167.54 172.15 1,062,600
`
`Nov 7, 2014 168.55 169.65 164.79 167.72 1,086,600
`
`Nov 6, 2014 166.30 169.11 165.24 169.00 2,548,500
`
`Nov 5, 2014 172.23 172.23 164.82 165.63 1,288,800
`
`Nov 4, 2014 169.99 171.74 168.81 170.08
`
`923,400
`
`Nov 3, 2014 172.13 173.70 170.44 171.53
`
`937,500
`
`Oct 31, 2014 175.72 177.48 171.00 171.39 2,010,900
`
`Oct 30, 2014 168.63 174.21 168.63 173.37
`
`913,200
`
`Oct 29, 2014 171.75 171.77 168.05 169.62 1,254,900
`
`Oct 28, 2014 167.89 172.23 167.89 171.51 1,773,300
`
`Oct 27, 2014 166.12 167.35 163.09 167.21 1,735,800
`
`Oct 24, 2014 165.32 167.50 164.60 167.23 1,552,200
`
`Oct 23, 2014 161.41 166.22 160.67 165.31 1,755,000
`
`Oct 22, 2014 161.00 162.00 158.81 159.27
`
`789,300
`
`Oct 21, 2014 161.19 161.19 158.80 160.65 1,059,900
`
`Oct 20, 2014 156.47 160.25 155.70 158.94
`
`852,000
`
`Oct 17, 2014 160.49 160.84 155.17 156.08 1,812,600
`
`Oct 16, 2014 150.00 158.26 148.59 156.59 2,635,500
`
`Oct 15, 2014 144.77 152.90 144.03 152.22 2,402,700
`
`Oct 14, 2014 147.38 150.36 143.12 147.07 2,045,100
`
`Oct 13, 2014 146.88 149.54 141.85 145.44 3,461,700
`
`Oct 10, 2014 149.18 153.00 146.25 146.39 2,762,700
`
`57.06
`
`56.19
`
`56.66
`
`55.67
`
`55.52
`
`56.65
`
`57.42
`
`56.97
`
`56.92
`
`55.45
`
`55.88
`
`54.76
`
`56.23
`
`56.71
`
`56.67
`
`57.32
`
`56.08
`
`56.71
`
`55.28
`
`55.29
`
`54.66
`
`52.66
`
`53.11
`
`52.55
`
`51.60
`
`51.77
`
`50.33
`
`48.62
`
`48.09
`
`48.40
`
`Page 14
`
`
`
`Oct 9, 2014 154.22 154.67 149.10 150.02 2,145,000
`
`Oct 8, 2014 150.79 154.91 147.87 154.68 2,159,700
`
`Oct 7, 2014 153.97 155.00 151.10 151.27 2,174,400
`
`Oct 6, 2014 159.55 159.55 154.01 154.99 1,644,900
`
`Oct 3, 2014 157.60 159.05 156.41 158.33
`
`633,900
`
`Oct 2, 2014 153.64 156.66 150.92 155.83 1,035,600
`
`Oct 1, 2014 156.61 156.61 152.36 153.93 1,320,300
`
`Sep 30, 2014 159.79 159.80 155.86 155.97
`
`757,500
`
`Sep 29, 2014 157.00 161.47 156.30 159.78
`
`933,300
`
`Sep 26, 2014 157.20 158.83 156.08 158.66
`
`618,900
`
`Sep 25, 2014 158.74 160.01 154.87 156.47
`
`908,400
`
`Sep 24, 2014 155.42 159.58 155.42 159.40 1,182,600
`
`Sep 23, 2014 154.43 156.75 154.25 154.26
`
`941,400
`
`Sep 22, 2014 157.55 158.00 153.24 155.28 1,811,700
`
`Sep 19, 2014 160.10 160.63 156.31 158.27 1,425,600
`
`Sep 19, 2014
`
`0.18767 Dividend
`
`Sep 18, 2014 160.76 160.76 158.79 159.94
`
`582,000
`
`Sep 17, 2014 158.40 161.16 158.38 159.79 1,140,300
`
`Sep 16, 2014 155.92 157.88 155.00 157.76 1,010,700
`
`Sep 15, 2014 160.44 160.44 154.86 156.91 1,786,800
`
`Sep 12, 2014 162.47 162.90 159.46 160.54
`
`708,900
`
`Sep 11, 2014 161.17 162.74 159.70 162.73
`
`588,600
`
`* Close price adjusted for dividends and splits.
`
`49.60
`
`51.14
`
`50.01
`
`51.24
`
`52.35
`
`51.52
`
`50.89
`
`51.57
`
`52.83
`
`52.46
`
`51.73
`
`52.70
`
`51.00
`
`51.34
`
`52.33
`
`52.69
`
`52.64
`
`51.98
`
`51.70
`
`52.89
`
`53.61
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 15
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=XBI&a=00&b=1&c=2010&d=11&e=31&f=2015&g=d&z=66&y=330
`
`XBI Historical Prices | SPDR Series Trust SPDR S&P Bio Stock
`
`SPDR S&P Biotech ETF (XBI)
`-NYSEArca Watchlist
`
`55.10
`
` 1.76(3.10%) Jan 15, 4:00PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open
`
`High
`
`Low Close
`
`Volume Adj Close*
`
`Sep 10, 2014 157.23 162.26 157.12 162.26 1,011,600
`
`Sep 9, 2014 159.79 159.90 156.71 157.13
`
`709,200
`
`Sep 8, 2014 157.33 160.02 157.00 159.95
`
`502,800
`
`Sep 5, 2014 159.04 159.10 155.12 157.83
`
`987,000
`
`Sep 4, 2014 161.45 162.36 158.37 159.02
`
`738,300
`
`Sep 3, 2014 162.50 163.14 160.89 161.30
`
`730,800
`
`Sep 2, 2014 162.53 163.01 159.86 160.60
`
`830,400
`
`Aug 29, 2014 160.06 162.12 160.02 161.95
`
`344,400
`
`Aug 28, 2014 161.15 163.00 159.71 159.84
`
`726,600
`
`Aug 27, 2014 163.17 163.97 161.48 162.17
`
`944,100
`
`Aug 26, 2014 159.00 163.25 158.91 162.89 1,402,800
`
`Aug 25, 2014 156.01 159.78 155.75 158.62 1,012,200
`
`Aug 22, 2014 151.99 154.00 151.08 153.63
`
`345,900
`
`Aug 21, 2014 155.39 155.41 151.78 152.17
`
`593,100
`
`Aug 20, 2014 155.92 156.65 154.09 155.07
`
`864,000
`
`53.46
`
`51.77
`
`52.70
`
`52.00
`
`52.39
`
`53.14
`
`52.91
`
`53.36
`
`52.66
`
`53.43
`
`53.67
`
`52.26
`
`50.61
`
`50.13
`
`51.09
`
`Page 16
`
`
`
`Aug 19, 2014 157.71 158.05 155.24 156.52
`
`629,400
`
`Aug 18, 2014 157.13 157.95 156.10 157.00
`
`933,000
`
`Aug 15, 2014 156.47 156.76 153.14 155.35
`
`619,800
`
`Aug 14, 2014 153.70 155.49 153.41 155.20
`
`658,500
`
`Aug 13, 2014 151.15 153.98 150.44 153.70
`
`988,800
`
`Aug 12, 2014 152.28 152.28 149.94 150.37 1,103,400
`
`Aug 11, 2014 150.67 153.04 149.69 151.85
`
`677,400
`
`Aug 8, 2014 145.96 149.60 145.63 149.27
`
`762,000
`
`Aug 7, 2014 148.84 149.36 145.29 145.96
`
`525,600
`
`Aug 6, 2014 146.88 149.52 146.17 148.06
`
`539,100
`
`Aug 5, 2014 146.06 148.82 144.50 147.68
`
`678,300
`
`Aug 4, 2014 144.73 147.21 144.11 146.64 1,454,100
`
`Aug 1, 2014 146.15 148.05 142.70 145.05 1,470,300
`
`Jul 31, 2014 149.24 149.28 145.37 146.20
`
`933,000
`
`Jul 30, 2014 150.50 152.97 149.93 151.03
`
`981,600
`
`Jul 29, 2014 144.34 149.14 144.34 148.88 1,035,900
`
`Jul 28, 2014 146.52 146.52 142.47 144.15 1,157,400
`
`Jul 25, 2014 147.49 147.81 145.22 146.52
`
`558,300
`
`Jul 24, 2014 151.14 151.14 147.58 148.59 1,509,000
`
`Jul 23, 2014 148.20 150.99 147.64 150.27 2,868,900
`
`Jul 22, 2014 140.42 142.31 140.05 140.62 1,057,500
`
`Jul 21, 2014 139.24 140.23 137.00 139.66 1,267,800
`
`Jul 18, 2014 135.43 139.50 134.66 139.09 2,064,300
`
`Jul 17, 2014 139.00 140.35 133.95 134.62 3,788,100
`
`Jul 16, 2014 142.56 143.11 139.32 139.67 1,926,600
`
`Jul 15, 2014 147.83 148.07 141.01 141.76 3,846,600
`
`Jul 14, 2014 148.87 149.10 146.63 147.45
`
`493,800
`
`Jul 11, 2014 145.64 147.80 144.94 147.08
`
`907,500
`
`Jul 10, 2014 144.02 147.50 142.38 145.66 1,314,600
`
`Jul 9, 2014 146.49 148.21 143.46 147.33 1,428,900
`
`51.57
`
`51.73
`
`51.18
`
`51.13
`
`50.64
`
`49.54
`
`50.03
`
`49.18
`
`48.09
`
`48.78
`
`48.65
`
`48.31
`
`47.79
`
`48.17
`
`49.76
`
`49.05
`
`47.49
`
`48.27
`
`48.95
`
`49.51
`
`46.33
`
`46.01
`
`45.82
`
`44.35
`
`46.02
`
`46.70
`
`48.58
`
`48.46
`
`47.99
`
`48.54
`
`Page 17
`
`
`
`Jul 8, 2014 151.32 151.73 144.47 146.02 2,877,000
`
`Jul 7, 2014 156.87 156.87 151.37 151.74 1,817,100
`
`Jul 3, 2014 157.27 157.67 155.29 156.89
`
`287,700
`
`Jul 2, 2014 157.34 158.19 156.43 156.75 1,118,400
`
`Jul 1, 2014 154.20 157.09 154.20 156.68 2,066,400
`
`Jun 30, 2014 153.40 155.24 152.96 153.99
`
`862,800
`
`Jun 27, 2014 151.86 153.50 150.93 153.47
`
`994,500
`
`Jun 26, 2014 152.60 152.87 150.25 152.33 1,742,100
`
`Jun 25, 2014 151.21 153.40 150.39 152.41 1,282,500
`
`Jun 24, 2014 153.45 155.77 150.92 152.04 2,632,200
`
`Jun 23, 2014 153.68 154.68 151.93 152.48 2,410,800
`
`Jun 20, 2014 152.89 153.66 151.59 153.42 1,234,800
`
`Jun 20, 2014
`
`0.20533 Dividend
`
`Jun 19, 2014 153.32 153.80 151.36 153.32
`
`852,900
`
`Jun 18, 2014 152.02 153.19 150.66 153.03 1,245,300
`
`Jun 17, 2014 150.97 152.08 149.34 151.30 1,487,100
`
`Jun 16, 2014 148.71 151.27 148.71 150.99 1,024,200
`
`Jun 13, 2014 149.03 149.03 145.73 148.22 1,822,500
`
`Jun 12, 2014 149.19 150.50 147.60 148.80 1,017,000
`
`Jun 11, 2014 148.92 150.77 147.44 148.82 1,633,800
`
`Jun 10, 2014 147.44 150.02 146.60 149.98 2,581,500
`
`Jun 9, 2014 142.92 147.54 142.79 146.26 2,965,500
`
`* Close price adjusted for dividends and splits.
`
`48.11
`
`49.99
`
`51.69
`
`51.64
`
`51.62
`
`50.73
`
`50.56
`
`50.19
`
`50.21
`
`50.09
`
`50.24
`
`50.55
`
`50.31
`
`50.21
`
`49.65
`
`49.55
`
`48.64
`
`48.83
`
`48.83
`
`49.21
`
`47.99
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 18
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=XBI&a=00&b=1&c=2010&d=11&e=31&f=2015&g=d&z=66&y=396
`
`XBI Historical Prices | SPDR Series Trust SPDR S&P Bio Stock
`
`SPDR S&P Biotech ETF (XBI)
`-NYSEArca Watchlist
`
`55.10
`
` 1.76(3.10%) Jan 15, 4:00PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open
`
`High
`
`Low Close
`
`Volume Adj Close*
`
`Jun 6, 2014 136.71 137.81 135.61 137.77 1,252,800
`
`Jun 5, 2014 134.09 137.48 133.44 136.32 1,458,000
`
`Jun 4, 2014 131.05 133.72 129.78 133.52
`
`758,400
`
`Jun 3, 2014 130.05 131.02 128.50 130.93 1,365,300
`
`Jun 2, 2014 132.86 133.27 129.19 130.64 1,882,500
`
`May 30, 2014 133.38 134.74 131.22 132.30 3,247,800
`
`May 29, 2014 133.45 134.58 133.30 133.71
`
`602,100
`
`May 28, 2014 133.42 134.15 132.29 132.89 1,433,100
`
`May 27, 2014 130.14 133.45 130.14 133.32 1,594,800
`
`May 23, 2014 128.88 129.61 127.38 128.77 1,441,200
`
`May 22, 2014 124.91 129.21 124.91 127.69 1,032,000
`
`May 21, 2014 125.03 127.13 123.74 124.68
`
`949,800
`
`May 20, 2014 127.02 127.39 123.98 124.79 1,075,200
`
`May 19, 2014 124.31 127.56 124.00 127.45 1,496,700
`
`May 16, 2014 125.70 125.79 122.49 124.73 1,353,000
`
`45.21
`
`44.73
`
`43.81
`
`42.96
`
`42.87
`
`43.41
`
`43.87
`
`43.61
`
`43.75
`
`42.25
`
`41.90
`
`40.91
`
`40.95
`
`41.82
`
`40.93
`
`Page 19
`
`
`
`May 15, 2014 126.50 127.48 122.97 125.60 2,235,000
`
`May 14, 2014 126.47 129.67 125.54 127.41 1,430,400
`
`May 13, 2014 129.10 130.41 127.24 127.25 1,376,400
`
`May 12, 2014 125.68 129.04 125.05 128.48 1,806,600
`
`May 9, 2014 120.80 124.32 119.00 124.18 2,706,300
`
`May 8, 2014 124.36 126.99 120.39 120.80 3,832,200
`
`May 7, 2014 126.94 127.23 121.64 125.20 1,582,800
`
`May 6, 2014 129.89 130.70 126.70 126.93
`
`849,000
`
`May 5, 2014 126.61 130.42 125.37 130.35
`
`882,000
`
`May 2, 2014 130.31 130.31 126.94 127.95 1,741,500
`
`May 1, 2014 129.50 132.49 126.53 130.36 2,637,300
`
`Apr 30, 2014 127.73 128.87 124.67 128.73 2,162,700
`
`Apr 29, 2014 124.42 129.42 123.58 128.25 3,399,000
`
`Apr 28, 2014 124.91 127.37 119.26 123.55 3,975,600
`
`Apr 25, 2014 127.69 128.70 123.72 124.37 3,074,100
`
`Apr 24, 2014 131.66 131.96 125.33 129.44 2,796,300
`
`Apr 23, 2014 134.35 134.35 129.60 130.37 2,367,900
`
`Apr 22, 2014 129.75 135.11 129.52 134.09 2,900,100
`
`Apr 21, 2014 126.13 128.68 124.71 128.47 2,842,200
`
`Apr 17, 2014 126.00 128.81 123.78 125.39 2,577,000
`
`Apr 16, 2014 124.51 126.80 122.40 126.24 3,564,600
`
`Apr 15, 2014 123.10 125.28 115.31 122.69 5,630,700
`
`Apr 14, 2014 126.56 127.86 119.06 122.47 4,196,100
`
`Apr 11, 2014 128.01 132.00 123.85 124.60 4,132,200
`
`Apr 10, 2014 138.67 139.22 128.38 129.79 4,599,000
`
`Apr 9, 2014 135.07 138.93 134.11 138.75 2,118,900
`
`Apr 8, 2014 134.17 135.66 130.25 133.62 3,524,400
`
`Apr 7, 2014 131.62 136.50 129.76 133.22 4,504,200
`
`Apr 4, 2014 140.00 140.49 130.84 133.46 6,806,700
`
`Apr 3, 2014 144.79 144.94 137.59 139.18 2,855,700
`
`41.21
`
`41.81
`
`41.76
`
`42.16
`
`40.75
`
`39.64
`
`41.08
`
`41.65
`
`42.77
`
`41.98
`
`42.78
`
`42.24
`
`42.08
`
`40.54
`
`40.81
`
`42.47
`
`42.78
`
`44.00
`
`42.16
`
`41.14
`
`41.42
`
`40.26
`
`40.19
`
`40.89
`
`42.59
`
`45.53
`
`43.85
`
`43.71
`
`43.79
`
`45.67
`
`Page 20
`
`
`
`Apr 2, 2014 147.31 147.99 142.83 144.41 3,362,100
`
`Apr 1, 2014 143.77 147.18 142.83 145.47 2,774,700
`
`Mar 31, 2014 138.48 142.61 138.06 142.48 2,469,000
`
`Mar 28, 2014 143.59 144.15 136.47 137.71 3,957,000
`
`Mar 27, 2014 141.45 143.88 137.23 142.88 3,633,300
`
`Mar 26, 2014 146.48 148.38 141.41 141.60 3,606,900
`
`Mar 25, 2014 148.21 150.69 143.06 146.28 3,633,600
`
`Mar 24, 2014 153.17 153.90 142.63 147.00 4,770,900
`
`Mar 21, 2014 160.99 161.48 152.39 153.15 4,662,300
`
`Mar 21, 2014
`
`0.111 Dividend
`
`Mar 20, 2014 161.41 162.54 159.64 160.17 1,185,600
`
`Mar 19, 2014 163.55 164.25 160.80 162.16 1,137,600
`
`Mar 18, 2014 158.16 163.00 157.44 162.85 1,212,600
`
`Mar 17, 2014 160.13 161.02 156.65 157.26 1,354,500
`
`Mar 14, 2014 157.63 159.55 155.75 158.26 2,934,600
`
`Mar 13, 2014 161.69 162.59 155.92 157.62 1,922,100
`
`Mar 12, 2014 157.69 161.32 156.90 160.65 1,334,100
`
`Mar 11, 2014 161.71 164.36 159.07 159.82 1,300,800
`
`Mar 10, 2014 160.87 161.66 157.71 161.45 1,911,900
`
`Mar 7, 2014 163.17 163.22 157.09 160.85 3,948,900
`
`Mar 6, 2014 168.43 168.43 161.20 161.61 2,127,600
`
`Mar 5, 2014 168.06 168.06 166.18 166.85 1,470,000
`
`* Close price adjusted for dividends and splits.
`
`47.39
`
`47.73
`
`46.75
`
`45.19
`
`46.88
`
`46.46
`
`48.00
`
`48.24
`
`50.25
`
`52.45
`
`53.10
`
`53.33
`
`51.50
`
`51.82
`
`51.61
`
`52.61
`
`52.33
`
`52.87
`
`52.67
`
`52.92
`
`54.64
`
`Download to Spreadsheet
`
`Currency in USD.
`
`Page 21
`
`
`
`finance.yahoo.com
`
`http://finance.yahoo.com/q/hp?s=XBI&a=00&b=1&c=2010&d=11&e=31&f=2015&g=d&z=66&y=462
`
`XBI Historical Prices | SPDR Series Trust SPDR S&P Bio Stock
`
`SPDR S&P Biotech ETF (XBI)
`-NYSEArca Watchlist
`
`55.10
`
` 1.76(3.10%) Jan 15, 4:00PM EST
`
`Historical Prices
`
`Get Historical Prices
`for:
`
`Prices
`
`Date Open
`
`High
`
`Low Close
`
`Volume Adj Close*
`
`Mar 4, 2014 166.35 168.50 166.35 167.45 1,319,400
`
`Mar 3, 2014 161.09 163.78 159.48 163.31 2,191,500
`
`Feb 28, 2014 171.00 171.32 160.69 163.72 3,849,600
`
`Feb 27, 2014 169.85 171.30 167.10 170.66
`
`748,200
`
`Feb 26, 2014 171.23 172.52 168.87 170.01 1,379,100
`
`Feb 25, 2014 169.87 171.87 168.04 170.50 1,433,700
`
`Feb 24, 2014 166.05 167.92 165.10 166.51 1,392,000
`
`Feb 21, 2014 162.39 165.95 161.67 164.39 2,054,400
`
`Feb 20, 2014 157.32 161.49 156.24 161.05 1,117,500
`
`Feb 19, 2014 159.95 160.08 156.60 156.87 1,110,000
`
`Feb 18, 2014 156.99 159.58 156.40 159.50 1,015,800
`
`Feb 14, 2014 158.69 159.57 155.03 155.46 2,177,700
`
`Feb 13, 2014 155.00 158.26 154.25 158.18
`
`799,800
`
`Feb 12, 2014 157.01 157.97 155.81 156.39
`
`837,000
`
`Feb 11, 2014 155.07 156.60 153.28 156.02 1,240,800
`
`54.83
`
`53.48
`
`53.61
`
`55.88
`
`55.67
`
`55.83
`
`54.52
`
`53.83
`
`52.74
`
`51.37
`
`52.23
`
`50.91
`
`51.80
`
`51.21
`
`51.09
`
`Page 22
`
`
`
`Feb 10, 2014 150.31 154.12 150.31 153.85 1,150,800
`
`Feb 7, 2014 142.73 149.99 142.46 149.60 1,056,000
`
`Feb 6, 2014 143.51 143.52 141.00 141.60
`
`717,000
`
`Feb 5, 2014 145.52 145.78 139.11 142.53
`
`996,300
`
`Feb 4, 2014 144.15 146.83 143.84 145.36
`
`917,400
`
`Feb 3, 2014 149.99 149.99 142.37 143.34 1,489,200
`
`Jan 31, 2014 151.58 152.76 149.97 150.21
`
`549,900
`
`Jan 30, 2014 152.54 155.82 151.71 153.74
`
`853,800
`
`Jan 29, 2014 151.09 153.57 148.75 150.25 1,248,900
`
`Jan 28, 2014 148.54 152.83 148.54 152.06 2,335,500
`
`Jan 27, 2014 154.12 154.12 143.95 147.62 2,457,600
`
`Jan 24, 2014 158.00 158.15 153.71 154.09 1,974,900
`
`Jan 23, 2014 159.13 159.93 157.23 159.45
`
`741,000
`
`Jan 22, 2014 161.55 161.55 158.75 159.50
`
`862,200
`
`Jan 21, 2014 158.88 160.15 155.65 160.02 1,690,500
`
`Jan 17, 2014 156.20 158.46 155.63 156.66
`
`757,800
`
`Jan 16, 2