throbber
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
`
`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

This document is available on Docket Alarm but you must sign up to view it.


Or .

Accessing this document will incur an additional charge of $.

After purchase, you can access this document again without charge.

Accept $ Charge
throbber

Still Working On It

This document is taking longer than usual to download. This can happen if we need to contact the court directly to obtain the document and their servers are running slowly.

Give it another minute or two to complete, and then try the refresh button.

throbber

A few More Minutes ... Still Working

It can take up to 5 minutes for us to download a document if the court servers are running slowly.

Thank you for your continued patience.

This document could not be displayed.

We could not find this document within its docket. Please go back to the docket page and check the link. If that does not work, go back to the docket and refresh it to pull the newest information.

Your account does not support viewing this document.

You need a Paid Account to view this document. Click here to change your account type.

Your account does not support viewing this document.

Set your membership status to view this document.

With a Docket Alarm membership, you'll get a whole lot more, including:

  • Up-to-date information for this case.
  • Email alerts whenever there is an update.
  • Full text search for other cases.
  • Get email alerts whenever a new case matches your search.

Become a Member

One Moment Please

The filing “” is large (MB) and is being downloaded.

Please refresh this page in a few minutes to see if the filing has been downloaded. The filing will also be emailed to you when the download completes.

Your document is on its way!

If you do not receive the document in five minutes, contact support at support@docketalarm.com.

Sealed Document

We are unable to display this document, it may be under a court ordered seal.

If you have proper credentials to access the file, you may proceed directly to the court's system using your government issued username and password.


Access Government Site

We are redirecting you
to a mobile optimized page.





Document Unreadable or Corrupt

Refresh this Document
Go to the Docket

We are unable to display this document.

Refresh this Document
Go to the Docket