S&P Biotech SPDR (NY: XBI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	43.32	43.76	42.62	42.97	3,333,272	-0.46(-1.05%)
May 29, 2014	43.34	43.71	43.29	43.43	617,888	+0.27(+0.62%)
May 28, 2014	43.33	43.57	42.97	43.16	1,470,728	-0.14(-0.32%)
May 27, 2014	42.27	43.34	42.27	43.30	1,636,844	+1.48(+3.53%)
May 23, 2014	41.86	41.82	41.82	41.82	4,437,393	+0.23(+0.56%)
May 22, 2014	40.57	41.97	40.57	41.59	819,901	+1.09(+2.70%)
May 21, 2014	40.61	41.29	40.19	40.49	974,690	-0.04(-0.09%)
May 20, 2014	41.25	41.37	40.27	40.53	1,103,295	-0.86(-2.09%)
May 19, 2014	40.37	41.43	40.27	41.39	1,535,928	+0.88(+2.18%)
May 16, 2014	40.83	40.85	39.78	40.51	1,388,745	-0.28(-0.69%)
May 15, 2014	41.09	41.40	39.94	40.79	2,293,890	-0.59(-1.42%)
May 14, 2014	41.20	42.11	40.77	41.38	1,468,148	+0.05(+0.13%)
May 13, 2014	41.93	42.36	41.33	41.33	1,412,764	-0.40(-0.96%)
May 12, 2014	40.82	41.91	40.61	41.73	1,853,914	+1.40(+3.46%)
May 09, 2014	39.23	40.38	38.65	40.33	2,777,487	+1.10(+2.80%)
May 08, 2014	40.39	41.24	39.10	39.23	3,932,942	-1.43(-3.51%)
May 07, 2014	41.23	41.32	39.51	40.66	1,624,556	-0.56(-1.36%)
May 06, 2014	42.19	42.45	41.15	41.23	871,329	-1.11(-2.62%)
May 05, 2014	41.12	42.36	40.72	42.34	905,250	+0.78(+1.88%)
May 02, 2014	42.31	42.32	41.23	41.56	1,787,454	-0.78(-1.85%)
May 01, 2014	42.06	43.03	41.10	42.34	2,706,618	+0.53(+1.27%)
Apr 30, 2014	41.44	41.86	40.49	41.81	2,219,651	+0.16(+0.37%)
Apr 29, 2014	40.41	42.03	40.14	41.65	3,488,594	+1.53(+3.80%)
Apr 28, 2014	40.57	41.37	38.73	40.13	4,080,348	-0.27(-0.66%)
Apr 25, 2014	41.47	41.80	40.18	40.39	3,155,457	-1.65(-3.92%)
Apr 24, 2014	42.76	42.86	40.70	42.04	2,869,954	-0.30(-0.71%)
Apr 23, 2014	43.63	43.63	42.09	42.34	2,430,350	-1.21(-2.77%)
Apr 22, 2014	42.14	43.88	42.07	43.55	2,975,304	+1.83(+4.37%)
Apr 21, 2014	40.97	41.79	40.50	41.73	2,916,911	+1.00(+2.46%)
Apr 17, 2014	40.92	40.72	40.72	40.72	7,934,472	-0.28(-0.67%)
Apr 16, 2014	40.44	41.18	39.75	41.00	3,658,463	+1.15(+2.89%)
Apr 15, 2014	39.98	40.69	37.45	39.85	5,778,836	+0.07(+0.18%)
Apr 14, 2014	41.10	41.53	38.67	39.78	4,305,807	-0.69(-1.71%)
Apr 11, 2014	41.58	42.61	40.22	40.47	4,240,995	-1.69(-4.00%)
Apr 10, 2014	45.04	45.22	41.70	42.15	4,720,023	-2.91(-6.46%)
Apr 09, 2014	43.87	45.12	43.56	45.06	2,174,529	+1.67(+3.84%)
Apr 08, 2014	43.58	44.06	42.30	43.40	3,617,035	+0.13(+0.30%)
Apr 07, 2014	42.75	44.33	42.14	43.27	4,622,688	-0.08(-0.18%)
Apr 04, 2014	45.47	45.63	42.49	43.35	6,985,827	-1.86(-4.11%)
Apr 03, 2014	47.03	47.07	44.69	45.20	2,930,850	-1.70(-3.62%)
Apr 02, 2014	47.84	48.06	46.39	46.90	3,450,513	-0.34(-0.73%)
Apr 01, 2014	46.69	47.80	46.39	47.25	2,847,878	+0.97(+2.10%)
Mar 31, 2014	44.98	46.32	44.88	46.28	2,533,867	+1.55(+3.46%)
Mar 28, 2014	46.64	46.82	44.32	44.73	4,061,166	-1.68(-3.62%)
Mar 27, 2014	45.94	46.73	44.57	46.41	3,728,915	+0.42(+0.90%)
Mar 26, 2014	47.57	48.19	45.93	45.99	3,701,593	-1.52(-3.20%)
Mar 25, 2014	48.14	48.94	46.46	47.51	3,729,310	-0.23(-0.49%)
Mar 24, 2014	49.75	49.98	46.32	47.74	4,896,444	-2.00(-4.02%)
Mar 21, 2014	52.28	52.45	49.49	49.74	4,785,149	-2.17(-4.18%)
Mar 20, 2014	52.31	52.68	51.74	51.91	1,219,292	-0.64(-1.23%)
Mar 19, 2014	53.01	53.24	52.12	52.56	1,169,840	-0.22(-0.42%)
Mar 18, 2014	51.26	52.83	51.03	52.78	1,247,156	+1.81(+3.55%)
Mar 17, 2014	51.90	52.19	50.77	50.97	1,393,119	-0.32(-0.63%)
Mar 14, 2014	51.09	51.71	50.48	51.29	3,023,581	+0.21(+0.41%)
Mar 13, 2014	52.41	52.70	50.54	51.09	1,976,751	-0.98(-1.89%)
Mar 12, 2014	51.11	52.29	50.85	52.07	1,371,701	+0.27(+0.52%)
Mar 11, 2014	52.41	53.27	51.56	51.80	1,337,706	-0.53(-1.01%)
Mar 10, 2014	52.14	52.40	51.12	52.33	1,966,403	+0.19(+0.37%)
Mar 07, 2014	52.88	52.90	50.91	52.13	4,061,186	-0.25(-0.47%)
Mar 06, 2014	54.59	54.59	52.25	52.38	2,187,991	-1.70(-3.14%)
Mar 05, 2014	54.47	54.47	53.86	54.08	1,510,113	-0.19(-0.36%)
Mar 04, 2014	53.92	54.61	53.92	54.27	1,356,931	+1.34(+2.54%)