SPDR S&P Biotech ETF XBI
NYSEArca
$157.68+0.87 (+0.55%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $157.68 | +0.55% | $157.84 | $159.98 | $156.48 | 6.87M |
| 2026-09-29 | $156.81 | +0.13% | $156.14 | $157.82 | $154.52 | 8.39M |
| 2026-09-28 | $156.61 | +1.02% | $154.66 | $157.63 | $153.74 | 7.14M |
| 2026-09-25 | $155.03 | -0.65% | $156.80 | $157.17 | $153.85 | 8.23M |
| 2026-09-24 | $156.05 | +0.55% | $154.83 | $156.82 | $152.56 | 13.80M |
| 2026-09-23 | $155.20 | -4.12% | $161.94 | $162.68 | $154.44 | 13.32M |
| 2026-09-22 | $161.87 | +2.30% | $159.11 | $162.48 | $158.42 | 7.64M |
| 2026-09-21 | $158.23 | +0.96% | $158.49 | $159.57 | $156.58 | 7.85M |
| 2026-09-18 | $156.72 | -0.97% | $158.21 | $159.19 | $155.89 | 9.87M |
| 2026-09-17 | $158.25 | +2.64% | $157.31 | $160.33 | $156.94 | 10.02M |
| 2026-09-16 | $154.18 | +0.10% | $154.37 | $156.04 | $152.50 | 8.85M |
| 2026-09-15 | $154.03 | -2.27% | $157.08 | $157.53 | $152.63 | 11.29M |
| 2026-09-14 | $157.60 | +0.90% | $156.86 | $158.97 | $156.20 | 6.18M |
| 2026-09-11 | $156.20 | -0.40% | $158.27 | $159.66 | $156.13 | 8.41M |
| 2026-09-10 | $156.82 | -1.61% | $157.59 | $158.72 | $155.82 | 9.71M |
| 2026-09-09 | $159.38 | -1.57% | $160.50 | $162.97 | $159.35 | 5.48M |
| 2026-09-08 | $161.93 | -1.15% | $160.77 | $163.43 | $158.80 | 8.52M |
| 2026-09-04 | $163.81 | -0.35% | $162.74 | $164.35 | $162.51 | 3.80M |
| 2026-09-03 | $164.38 | -0.60% | $165.22 | $165.96 | $162.85 | 5.40M |
| 2026-09-02 | $165.37 | +1.21% | $164.45 | $168.06 | $162.27 | 8.65M |
| 2026-09-01 | $163.40 | +0.55% | $161.75 | $163.45 | $161.16 | 8.44M |
| 2026-08-31 | $162.50 | +0.07% | $161.00 | $163.22 | $159.62 | 7.35M |
| 2026-08-28 | $162.38 | -3.48% | $166.72 | $167.12 | $162.16 | 9.79M |
| 2026-08-27 | $168.23 | -0.10% | $167.76 | $169.27 | $166.88 | 4.51M |
| 2026-08-26 | $168.39 | -0.42% | $168.08 | $169.05 | $166.50 | 8.94M |
| 2026-08-25 | $169.10 | +3.00% | $166.18 | $169.89 | $165.79 | 9.90M |
| 2026-08-24 | $164.17 | -0.94% | $164.99 | $165.55 | $161.49 | 8.52M |
| 2026-08-21 | $165.73 | +1.44% | $164.60 | $167.91 | $163.74 | 10.01M |
| 2026-08-20 | $163.38 | -3.64% | $166.66 | $167.53 | $162.53 | 15.03M |
| 2026-08-19 | $169.55 | +5.90% | $165.70 | $169.68 | $164.50 | 14.09M |
| 2026-08-18 | $160.11 | +0.36% | $158.34 | $160.60 | $157.88 | 6.52M |
| 2026-08-17 | $159.53 | +1.35% | $156.83 | $159.86 | $155.86 | 6.36M |
| 2026-08-14 | $157.41 | +0.35% | $156.54 | $157.77 | $154.15 | 6.32M |
| 2026-08-13 | $156.86 | -1.59% | $160.25 | $160.67 | $156.55 | 7.54M |
| 2026-08-12 | $159.39 | +0.84% | $158.14 | $160.09 | $157.19 | 6.05M |
| 2026-08-11 | $158.07 | +0.03% | $158.50 | $159.18 | $156.79 | 6.20M |
| 2026-08-10 | $158.03 | +0.42% | $155.98 | $158.55 | $155.00 | 7.45M |
| 2026-08-07 | $157.37 | +1.86% | $156.87 | $157.85 | $154.96 | 8.40M |
| 2026-08-06 | $154.50 | +0.97% | $153.95 | $156.89 | $153.14 | 8.78M |
| 2026-08-05 | $153.01 | +0.74% | $153.13 | $155.12 | $151.49 | 8.97M |
| 2026-08-04 | $151.88 | +3.10% | $148.77 | $152.21 | $147.94 | 7.84M |
| 2026-08-03 | $147.31 | +0.20% | $146.98 | $148.15 | $143.78 | 6.72M |
| 2026-07-31 | $147.01 | -2.94% | $151.20 | $151.77 | $146.00 | 8.04M |
| 2026-07-30 | $151.46 | +2.40% | $148.00 | $151.84 | $146.72 | 6.73M |
| 2026-07-29 | $147.91 | -1.25% | $149.23 | $151.11 | $146.67 | 9.04M |
| 2026-07-28 | $149.78 | -0.54% | $150.50 | $150.89 | $147.15 | 8.91M |
| 2026-07-27 | $150.59 | +0.07% | $151.76 | $154.21 | $150.54 | 9.32M |
| 2026-07-24 | $150.48 | -1.15% | $152.78 | $153.28 | $149.91 | 7.39M |
| 2026-07-23 | $152.23 | +0.08% | $149.99 | $153.39 | $149.33 | 6.65M |
| 2026-07-22 | $152.11 | -1.55% | $153.64 | $154.75 | $151.98 | 6.30M |
| 2026-07-21 | $154.50 | +2.36% | $151.02 | $154.72 | $150.77 | 7.76M |
| 2026-07-20 | $150.94 | -2.15% | $154.64 | $156.54 | $150.89 | 7.80M |
| 2026-07-17 | $154.26 | +1.49% | $149.57 | $155.47 | $149.15 | 11.57M |
| 2026-07-16 | $152.00 | -2.70% | $155.02 | $155.65 | $150.93 | 9.85M |
| 2026-07-15 | $156.22 | +0.50% | $154.25 | $156.33 | $152.90 | 5.61M |
| 2026-07-14 | $155.45 | +0.07% | $155.72 | $156.32 | $153.75 | 8.19M |
| 2026-07-13 | $155.34 | -2.32% | $157.23 | $157.29 | $153.87 | 11.35M |
| 2026-07-10 | $159.03 | -3.20% | $163.89 | $164.23 | $156.27 | 12.26M |
| 2026-07-09 | $164.28 | +0.80% | $162.80 | $165.71 | $162.80 | 7.53M |
| 2026-07-08 | $162.97 | -0.55% | $162.23 | $164.14 | $159.46 | 10.79M |
| 2026-07-07 | $163.87 | +1.90% | $162.04 | $164.35 | $159.35 | 9.55M |
| 2026-07-06 | $160.81 | +0.22% | $160.23 | $161.56 | $158.67 | 7.47M |
| 2026-07-02 | $160.46 | +2.50% | $157.51 | $160.82 | $156.48 | 9.68M |
| 2026-07-01 | $156.55 | -1.07% | $157.93 | $159.00 | $156.19 | 7.58M |
| 2026-06-30 | $158.25 | -0.04% | $158.81 | $160.01 | $157.52 | 9.02M |
| 2026-06-29 | $158.31 | +1.89% | $155.50 | $158.33 | $154.37 | 12.23M |
| 2026-06-26 | $155.38 | +2.50% | $151.23 | $155.93 | $151.20 | 11.01M |
| 2026-06-25 | $151.59 | +1.26% | $149.89 | $154.70 | $149.89 | 12.27M |
| 2026-06-24 | $149.71 | +1.82% | $147.32 | $151.78 | $147.32 | 13.72M |
| 2026-06-23 | $147.03 | +0.80% | $144.11 | $148.76 | $144.11 | 10.61M |
| 2026-06-22 | $145.86 | +3.65% | $143.53 | $146.77 | $143.25 | 16.74M |
| 2026-06-18 | $140.72 | +0.95% | $142.00 | $143.46 | $138.70 | 9.57M |
| 2026-06-17 | $139.39 | +2.99% | $136.52 | $141.82 | $136.36 | 17.20M |
| 2026-06-16 | $135.34 | -0.78% | $136.43 | $137.36 | $134.17 | 6.93M |
| 2026-06-15 | $136.40 | +1.95% | $135.75 | $136.77 | $134.55 | 5.27M |
| 2026-06-12 | $133.79 | +0.79% | $132.98 | $135.54 | $132.96 | 7.82M |
| 2026-06-11 | $132.74 | +3.02% | $129.14 | $133.42 | $128.45 | 10.18M |
| 2026-06-10 | $128.85 | -1.93% | $130.44 | $133.62 | $128.79 | 8.13M |
| 2026-06-09 | $131.38 | +2.30% | $131.13 | $132.39 | $127.56 | 11.87M |
| 2026-06-08 | $128.43 | -0.19% | $130.21 | $131.06 | $127.85 | 6.47M |
| 2026-06-05 | $128.67 | -3.56% | $132.77 | $133.32 | $128.18 | 8.41M |
| 2026-06-04 | $133.42 | +2.77% | $130.44 | $134.48 | $130.44 | 7.32M |
| 2026-06-03 | $129.83 | +1.62% | $127.57 | $129.99 | $127.12 | 8.10M |
| 2026-06-02 | $127.76 | -4.39% | $131.54 | $131.97 | $127.57 | 14.20M |
| 2026-06-01 | $133.62 | -2.25% | $135.62 | $135.66 | $132.24 | 7.93M |
| 2026-05-29 | $136.69 | +0.51% | $136.48 | $137.35 | $135.61 | 6.73M |
| 2026-05-28 | $135.99 | +1.15% | $134.23 | $136.56 | $133.13 | 6.86M |
| 2026-05-27 | $134.45 | +0.82% | $133.62 | $136.03 | $133.30 | 7.58M |
| 2026-05-26 | $133.35 | +1.28% | $132.47 | $133.68 | $131.39 | 5.93M |
| 2026-05-22 | $131.66 | -0.84% | $132.49 | $134.29 | $131.47 | 6.47M |