S&P Biotech SPDR (NY: XBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.27	43.71	42.57	42.92	3,337,419	-0.46(-1.05%)
May 29, 2014	43.29	43.66	43.24	43.37	618,656	+0.27(+0.62%)
May 28, 2014	43.28	43.52	42.91	43.11	1,472,558	-0.14(-0.32%)
May 27, 2014	42.22	43.29	42.22	43.25	1,638,880	+1.48(+3.53%)
May 23, 2014	41.81	41.77	41.77	41.77	4,442,913	+0.23(+0.56%)
May 22, 2014	40.52	41.91	40.52	41.54	820,921	+1.09(+2.70%)
May 21, 2014	40.56	41.24	40.14	40.44	975,902	-0.04(-0.09%)
May 20, 2014	41.20	41.32	40.22	40.48	1,104,667	-0.86(-2.09%)
May 19, 2014	40.32	41.38	40.22	41.34	1,537,839	+0.88(+2.18%)
May 16, 2014	40.77	40.80	39.73	40.46	1,390,472	-0.28(-0.69%)
May 15, 2014	41.03	41.35	39.89	40.74	2,296,744	-0.59(-1.42%)
May 14, 2014	41.14	42.06	40.72	41.33	1,469,974	+0.05(+0.13%)
May 13, 2014	41.88	42.30	41.27	41.28	1,414,521	-0.40(-0.96%)
May 12, 2014	40.77	41.86	40.56	41.68	1,856,220	+1.39(+3.46%)
May 09, 2014	39.19	40.33	38.60	40.28	2,780,942	+1.10(+2.80%)
May 08, 2014	40.34	41.19	39.05	39.19	3,937,835	-1.43(-3.51%)
May 07, 2014	41.18	41.27	39.46	40.61	1,626,577	-0.56(-1.36%)
May 06, 2014	42.13	42.40	41.10	41.17	872,413	-1.11(-2.62%)
May 05, 2014	41.07	42.31	40.67	42.28	906,376	+0.78(+1.88%)
May 02, 2014	42.26	42.27	41.18	41.50	1,789,678	-0.78(-1.85%)
May 01, 2014	42.01	42.98	41.04	42.29	2,709,986	+0.53(+1.27%)
Apr 30, 2014	41.39	41.80	40.44	41.76	2,222,412	+0.16(+0.37%)
Apr 29, 2014	40.36	41.98	40.09	41.60	3,492,934	+1.52(+3.80%)
Apr 28, 2014	40.52	41.32	38.69	40.08	4,085,424	-0.27(-0.66%)
Apr 25, 2014	41.42	41.75	40.13	40.34	3,159,382	-1.64(-3.92%)
Apr 24, 2014	42.71	42.81	40.65	41.99	2,873,525	-0.30(-0.71%)
Apr 23, 2014	43.58	43.58	42.04	42.29	2,433,373	-1.21(-2.77%)
Apr 22, 2014	42.09	43.83	42.01	43.50	2,979,005	+1.82(+4.37%)
Apr 21, 2014	40.91	41.74	40.45	41.67	2,920,540	+1.00(+2.46%)
Apr 17, 2014	40.87	40.67	40.67	40.67	7,944,343	-0.28(-0.67%)
Apr 16, 2014	40.39	41.13	39.70	40.95	3,663,014	+1.15(+2.89%)
Apr 15, 2014	39.93	40.64	37.41	39.80	5,786,025	+0.07(+0.18%)
Apr 14, 2014	41.05	41.48	38.62	39.73	4,311,164	-0.69(-1.71%)
Apr 11, 2014	41.52	42.56	40.17	40.42	4,246,271	-1.68(-4.00%)
Apr 10, 2014	44.98	45.16	41.64	42.10	4,725,895	-2.91(-6.46%)
Apr 09, 2014	43.81	45.07	43.50	45.01	2,177,234	+1.66(+3.84%)
Apr 08, 2014	43.52	44.01	42.25	43.34	3,621,535	+0.13(+0.30%)
Apr 07, 2014	42.70	44.28	42.09	43.21	4,628,438	-0.08(-0.18%)
Apr 04, 2014	45.41	45.57	42.44	43.29	6,994,518	-1.86(-4.11%)
Apr 03, 2014	46.97	47.02	44.63	45.15	2,934,496	-1.70(-3.62%)
Apr 02, 2014	47.78	48.01	46.33	46.84	3,454,806	-0.34(-0.73%)
Apr 01, 2014	46.64	47.74	46.33	47.19	2,851,421	+0.97(+2.10%)
Mar 31, 2014	44.92	46.26	44.82	46.22	2,537,020	+1.55(+3.46%)
Mar 28, 2014	46.58	46.76	44.27	44.67	4,066,218	-1.68(-3.62%)
Mar 27, 2014	45.88	46.67	44.51	46.35	3,733,554	+0.42(+0.90%)
Mar 26, 2014	47.52	48.13	45.87	45.93	3,706,198	-1.52(-3.20%)
Mar 25, 2014	48.08	48.88	46.41	47.45	3,733,949	-0.23(-0.49%)
Mar 24, 2014	49.69	49.92	46.27	47.68	4,902,535	-1.99(-4.02%)
Mar 21, 2014	52.22	52.38	49.43	49.68	4,791,102	-2.17(-4.18%)
Mar 20, 2014	52.25	52.62	51.68	51.85	1,220,809	-0.64(-1.23%)
Mar 19, 2014	52.94	53.17	52.05	52.49	1,171,295	-0.22(-0.42%)
Mar 18, 2014	51.20	52.76	50.96	52.72	1,248,708	+1.81(+3.55%)
Mar 17, 2014	51.84	52.12	50.71	50.91	1,394,852	-0.32(-0.63%)
Mar 14, 2014	51.03	51.65	50.42	51.23	3,027,342	+0.21(+0.41%)
Mar 13, 2014	52.34	52.63	50.47	51.02	1,979,210	-0.98(-1.89%)
Mar 12, 2014	51.05	52.22	50.79	52.00	1,373,407	+0.27(+0.52%)
Mar 11, 2014	52.35	53.20	51.49	51.73	1,339,370	-0.53(-1.01%)
Mar 10, 2014	52.07	52.33	51.05	52.26	1,968,849	+0.19(+0.37%)
Mar 07, 2014	52.82	52.84	50.85	52.07	4,066,238	-0.25(-0.47%)
Mar 06, 2014	54.52	54.52	52.18	52.31	2,190,713	-1.70(-3.14%)
Mar 05, 2014	54.40	54.40	53.79	54.01	1,511,992	-0.19(-0.36%)
Mar 04, 2014	53.85	54.54	53.85	54.20	1,358,619	+1.34(+2.54%)