U.S. Markets closed

SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
85.17+1.48 (+1.77%)
At close: 4:00PM EDT

85.26 +0.09 (0.11%)
After hours: 4:15PM EDT

People also watch
IBBXLVFBTXPHXLK
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201784.0385.2383.8685.1785.174,084,974
Sep 19, 201784.3184.3183.3083.6983.692,262,800
Sep 18, 201783.8784.7183.6784.0384.032,984,200
Sep 15, 201783.3283.9182.8083.6683.662,599,600
Sep 15, 20170.037 Dividend
Sep 14, 201783.3883.9182.7183.1983.152,984,000
Sep 13, 201783.5083.9783.2883.5383.491,428,200
Sep 12, 201783.6883.9082.8583.5283.482,733,400
Sep 11, 201784.5784.5783.2583.8883.842,477,300
Sep 08, 201784.2384.6583.6383.8283.782,457,300
Sep 07, 201784.3084.5583.3584.3584.312,464,300
Sep 06, 201784.5584.7883.2784.2284.183,633,000
Sep 05, 201784.6884.7582.7883.9883.943,397,700
Sep 01, 201784.0884.9083.3184.6284.584,941,200
Aug 31, 201781.9784.2181.8183.8383.797,138,700
Aug 30, 201780.7382.1080.4481.5681.523,617,500
Aug 29, 201779.2781.0279.0980.5980.553,037,300
Aug 28, 201779.1080.3079.0280.2380.195,818,200
Aug 25, 201778.9478.9777.5677.8177.782,399,500
Aug 24, 201777.2578.7576.8378.5578.525,499,600
Aug 23, 201776.6877.7176.4476.9776.942,132,000
Aug 22, 201775.7077.3275.6977.1777.142,591,000
Aug 21, 201774.9175.5274.4475.3775.342,185,100
Aug 18, 201774.7975.5874.3774.9574.924,771,600
Aug 17, 201776.3076.9774.9575.0375.004,776,000
Aug 16, 201776.6877.2676.3276.4976.462,430,600
Aug 15, 201776.7576.9576.0876.4776.442,241,600
Aug 14, 201776.1876.8576.0476.4476.412,930,500
Aug 11, 201774.5475.8274.3575.7775.745,417,200
Aug 10, 201776.7176.8074.2574.4774.445,846,800
Aug 09, 201777.0878.2376.9877.2677.232,692,300
Aug 08, 201778.5579.0677.3677.6777.642,187,500
Aug 07, 201778.2578.6077.6778.5578.523,641,200
Aug 04, 201777.1578.2676.8378.2378.202,709,500
Aug 03, 201777.1877.3876.3076.8376.802,937,900
Aug 02, 201777.1177.6775.7077.1877.154,471,500
Aug 01, 201778.3878.6876.4077.0977.065,328,500
Jul 31, 201779.6479.8178.0878.1778.142,606,900
Jul 28, 201778.2779.9478.1579.7479.702,539,700
Jul 27, 201781.4081.4178.0478.7478.705,363,600
Jul 26, 201780.7681.3680.5580.7980.753,013,900
Jul 25, 201782.3482.3880.1580.6180.576,371,300
Jul 24, 201780.7681.7980.2881.7581.713,319,400
Jul 21, 201780.1181.0880.0080.7780.733,225,400
Jul 20, 201779.4680.8879.3180.1480.107,049,900
Jul 19, 201779.3079.9678.6879.1179.072,886,300
Jul 18, 201778.3278.5677.6878.2278.192,119,700
Jul 17, 201779.1579.7678.2678.3178.282,911,200
Jul 14, 201779.2079.8278.8679.0779.033,198,900
Jul 13, 201778.8279.7777.1679.1879.148,983,500
Jul 12, 201778.5178.7477.8778.5878.555,345,200
Jul 11, 201777.3978.1877.1977.8477.812,566,500
Jul 10, 201778.2578.4376.8777.0977.062,633,100
Jul 07, 201778.4678.6677.8778.2678.232,260,600
Jul 06, 201778.9279.2777.5577.9677.934,197,900
Jul 05, 201777.9679.6277.8079.4079.366,625,800
Jul 03, 201777.4078.3277.1577.9177.882,106,600
Jun 30, 201778.0978.1076.8777.1877.153,719,800
Jun 29, 201779.3079.3777.3078.2278.194,794,400
Jun 28, 201777.9979.5376.9779.2479.206,997,900
Jun 27, 201779.8580.2177.2077.2777.245,598,300
Jun 26, 201780.7380.8979.1880.1080.064,360,700
Jun 23, 201778.8680.4878.1180.3180.277,133,000
Jun 22, 201779.1680.2578.2379.2079.169,662,800
Jun 21, 201775.8778.5575.4978.5178.488,974,200
Jun 20, 201774.3376.6074.0974.9874.957,399,100
Jun 19, 201772.3074.5572.2774.1674.134,489,200
Jun 16, 201771.2971.6770.7171.6071.572,637,700
Jun 16, 20170.11 Dividend
Jun 15, 201772.0172.4370.8971.5571.415,293,100
Jun 14, 201772.1073.0871.8572.5472.404,681,700
Jun 13, 201771.4972.0871.0972.0771.932,897,800
Jun 12, 201771.2071.5569.8871.2671.123,852,300
Jun 09, 201771.6072.7570.7171.3571.214,931,100
Jun 08, 201770.9071.7470.7471.6271.482,407,500
Jun 07, 201770.8571.2370.3370.8370.692,530,200
Jun 06, 201770.6071.4470.2570.6670.522,983,600
Jun 05, 201771.6671.7570.0570.6670.524,242,000
Jun 02, 201769.8471.3069.6271.1070.964,411,700
Jun 01, 201767.9669.8467.8569.5869.445,014,300
May 31, 201767.8267.9866.6667.7167.584,938,900
May 30, 201768.5968.8167.2467.4667.334,628,700
May 26, 201769.5369.8368.5568.7268.583,614,400
May 25, 201770.5670.5669.5769.7669.627,165,400
May 24, 201769.6270.4968.9970.1069.965,860,500
May 23, 201769.7569.9169.0769.6569.512,587,000
May 22, 201769.4170.0368.7769.6169.473,089,500
May 19, 201770.2470.7868.9469.1469.004,174,600
May 18, 201768.5670.2768.4370.0069.863,605,900
May 17, 201769.7969.9268.4568.5768.434,692,700
May 16, 201770.3370.7869.9970.6870.542,265,800
May 15, 201770.3470.6770.0170.2370.092,362,500
May 12, 201769.0370.2668.7770.0369.892,879,100
May 11, 201769.0269.4268.1869.0968.953,615,200
May 10, 201769.1869.4668.4169.1969.052,747,100
May 09, 201768.4569.4668.3069.3569.216,185,100
May 08, 201769.8069.9668.0168.2568.114,995,900
May 05, 201770.6570.6569.4070.1570.012,585,000
May 04, 201770.7471.0270.0170.7270.582,466,800
May 03, 201770.6970.9670.0770.4870.342,366,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...