U.S. markets closed

SPDR S&P Biotech ETF (XBI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
135.83-0.26 (-0.19%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 2021136.36136.45134.34135.83135.834,138,500
Jun 10, 2021134.55136.43133.35136.09136.095,077,400
Jun 09, 2021134.00136.21133.68134.71134.717,129,900
Jun 08, 2021133.68134.72129.82133.46133.467,540,600
Jun 07, 2021127.26133.96126.88132.61132.6115,591,000
Jun 04, 2021127.11128.16126.42126.76126.764,303,100
Jun 03, 2021126.75127.48125.08126.76126.764,886,000
Jun 02, 2021127.22127.95125.49127.24127.245,226,100
Jun 01, 2021128.72128.72125.96126.45126.455,179,000
May 28, 2021128.98131.30127.70128.10128.106,459,400
May 27, 2021127.74128.69126.32128.59128.594,102,700
May 26, 2021124.64127.10124.38126.96126.964,465,200
May 25, 2021126.26127.09124.18124.26124.265,403,400
May 24, 2021127.54127.98125.09125.84125.844,975,100
May 21, 2021128.75129.05126.63126.67126.675,244,400
May 20, 2021125.77128.48124.64127.57127.574,918,500
May 19, 2021125.00126.62123.83124.95124.956,247,300
May 18, 2021127.27130.32126.44127.18127.186,302,600
May 17, 2021126.45127.89125.23126.63126.637,835,800
May 14, 2021123.40128.88122.84126.92126.928,260,800
May 13, 2021125.37126.11119.98122.48122.489,109,100
May 12, 2021123.54127.47123.03124.12124.129,739,500
May 11, 2021119.07126.49118.23125.10125.1010,469,400
May 10, 2021127.32127.34122.90123.09123.097,508,300
May 07, 2021127.13129.16126.62127.74127.747,463,500
May 06, 2021126.94127.05122.89125.69125.6914,733,900
May 05, 2021130.77131.03126.75127.62127.625,414,400
May 04, 2021134.21134.24129.15129.81129.8110,383,900
May 03, 2021137.93138.20134.85134.99134.994,938,900
Apr 30, 2021136.80139.28136.22136.62136.625,557,000
Apr 29, 2021140.72140.76136.45138.06138.066,163,600
Apr 28, 2021138.75140.88137.26139.69139.696,214,000
Apr 27, 2021139.93140.76138.21139.35139.357,631,200
Apr 26, 2021134.30139.46134.21138.96138.969,385,000
Apr 23, 2021134.82135.90133.81134.30134.305,155,400
Apr 22, 2021132.43137.07130.81134.54134.5412,501,900
Apr 21, 2021128.19132.91127.06132.77132.775,653,700
Apr 20, 2021128.50130.14125.90128.29128.297,161,800
Apr 19, 2021130.43132.14127.61128.72128.725,700,100
Apr 16, 2021134.55134.56130.02131.55131.557,098,800
Apr 15, 2021133.72135.42133.09133.48133.487,921,600
Apr 14, 2021129.68134.55129.21132.32132.327,195,400
Apr 13, 2021127.96129.02126.10128.91128.916,589,900
Apr 12, 2021129.93129.96126.09127.05127.058,415,000
Apr 09, 2021132.93132.93129.19129.63129.637,845,700
Apr 08, 2021132.84134.51131.70132.57132.576,434,900
Apr 07, 2021135.26135.42131.47131.75131.754,229,000
Apr 06, 2021138.42139.10134.66135.00135.004,215,500
Apr 05, 2021138.90139.36136.91138.63138.635,051,500
Apr 01, 2021137.36139.81135.96137.03137.036,998,200
Mar 31, 2021131.55136.51131.18135.65135.6510,260,200
Mar 30, 2021128.50131.83126.26130.11130.117,355,300
Mar 29, 2021132.63133.07128.96129.36129.367,739,400
Mar 26, 2021135.38135.85129.63133.06133.0610,116,300
Mar 25, 2021129.57135.40128.68135.21135.2112,227,600
Mar 24, 2021140.13140.13131.23131.42131.4211,067,500
Mar 23, 2021145.79145.98137.71138.54138.549,517,200
Mar 22, 2021145.70148.39145.05147.12147.126,175,100
Mar 22, 20210.04 Dividend
Mar 19, 2021141.06145.21141.00145.07145.0310,790,500
Mar 18, 2021145.28146.71140.18140.49140.457,479,200
Mar 17, 2021143.76148.51142.45147.53147.496,603,400
Mar 16, 2021148.76149.24143.23145.89145.855,395,500
Mar 15, 2021146.89148.52145.58148.22148.183,337,600
Mar 12, 2021145.91146.69143.53146.51146.474,345,100
Mar 11, 2021144.49147.22143.81146.95146.917,855,800
Mar 10, 2021143.81146.24140.66141.48141.446,405,200
Mar 09, 2021137.22142.88137.18141.20141.168,820,300
Mar 08, 2021139.80141.67134.31134.93134.898,519,500
Mar 05, 2021137.31138.85128.44138.77138.7313,041,300
Mar 04, 2021139.68141.47133.07135.43135.3915,444,700
Mar 03, 2021145.70146.83139.85139.94139.909,597,000
Mar 02, 2021151.27151.36146.51146.85146.813,777,600
Mar 01, 2021150.17152.28149.82151.60151.563,966,700
Feb 26, 2021147.69150.44143.51148.00147.966,634,900
Feb 25, 2021152.99154.80146.18146.88146.847,834,200
Feb 24, 2021150.75154.76149.83153.10153.066,813,600
Feb 23, 2021151.55152.97144.59150.83150.7912,531,900
Feb 22, 2021158.87159.35153.98154.29154.255,990,700
Feb 19, 2021157.75161.50157.42159.07159.035,577,000
Feb 18, 2021158.80159.15155.31156.54156.506,692,800
Feb 17, 2021159.40161.03156.50160.72160.686,923,000
Feb 16, 2021165.43165.49159.41160.16160.126,552,300
Feb 12, 2021165.30166.38163.19164.32164.274,419,200
Feb 11, 2021169.61169.61164.04165.83165.784,500,900
Feb 10, 2021173.15174.49165.52168.01167.964,936,100
Feb 09, 2021174.20174.79171.33171.86171.813,633,100
Feb 08, 2021168.60174.06167.31173.99173.945,060,300
Feb 05, 2021163.96167.51162.77166.78166.734,879,600
Feb 04, 2021161.99163.88160.59162.77162.732,492,400
Feb 03, 2021162.67164.51160.56161.07161.035,313,900
Feb 02, 2021161.73163.50158.15163.24163.198,511,000
Feb 01, 2021156.32160.07154.77159.62159.587,303,100
Jan 29, 2021153.62157.04150.27152.88152.845,690,800
Jan 28, 2021153.39155.70150.60151.64151.605,291,400
Jan 27, 2021152.31159.03148.88152.30152.268,656,500
Jan 26, 2021158.20158.85153.71154.38154.345,527,400
Jan 25, 2021153.38157.16151.39157.14157.105,189,800
Jan 22, 2021149.96153.30148.81152.56152.525,285,900
Jan 21, 2021154.77155.23150.03150.78150.743,794,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...