Advertisement
U.S. markets closed

SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Delayed Price. Currency in USD
101.53-1.36 (-1.32%)
At close: 04:00PM EST
101.20 -0.33 (-0.33%)
After hours: 07:03PM EST
Advertisement
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2024102.25103.52101.13101.53101.5316,715,348
Feb 27, 202499.84103.2298.88102.89102.8923,103,300
Feb 26, 202494.6597.5394.4697.3497.3412,172,200
Feb 23, 202494.4295.5094.0094.7594.758,853,400
Feb 22, 202492.7794.9892.2194.1594.1510,809,600
Feb 21, 202491.9692.8991.3192.4792.476,707,300
Feb 20, 202492.7593.8491.6492.3892.388,947,500
Feb 16, 202492.5494.1992.0893.1593.1510,997,200
Feb 15, 202492.0893.6891.6693.2793.2710,686,000
Feb 14, 202490.0991.4489.3991.1491.149,983,900
Feb 13, 202490.1590.4187.8988.7288.7217,368,600
Feb 12, 202491.1893.2290.7193.1093.109,732,500
Feb 09, 202489.9691.3289.4091.0491.048,492,000
Feb 08, 202488.3389.7588.0189.2289.228,545,600
Feb 07, 202489.5589.6588.0088.0788.0710,885,800
Feb 06, 202487.9189.8887.2989.7689.769,819,300
Feb 05, 202487.1888.7786.3988.4188.4111,164,600
Feb 02, 202488.1188.3886.7387.9787.9715,486,500
Feb 01, 202488.0889.6487.2488.9788.9711,745,700
Jan 31, 202488.5890.1987.4387.4387.4315,669,600
Jan 30, 202490.3890.4088.1988.7788.7710,848,600
Jan 29, 202488.1790.9487.2790.8090.8011,009,000
Jan 26, 202488.9489.7387.9688.2488.248,264,800
Jan 25, 202488.6489.5388.0688.5088.5010,104,700
Jan 24, 202490.2690.4187.6887.7287.7211,295,900
Jan 23, 202489.9090.3587.7589.2389.239,311,300
Jan 22, 202487.6989.2187.3389.0189.0110,794,700
Jan 19, 202487.3187.5786.0087.0587.0513,251,100
Jan 18, 202488.7888.7886.1187.0687.0611,942,200
Jan 17, 202488.0188.4887.1288.3488.349,087,000
Jan 16, 202489.5989.6488.2489.0689.0610,901,000
Jan 12, 202491.1392.6390.1990.4290.4210,296,600
Jan 11, 202491.5091.6889.2990.4790.4716,280,100
Jan 10, 202493.7494.2891.5492.5392.5313,334,500
Jan 09, 202492.4894.3292.0093.6093.6012,928,500
Jan 08, 202488.4593.5087.5293.4293.4221,270,500
Jan 05, 202488.4889.5386.9689.3089.3011,410,200
Jan 04, 202488.5790.1088.1289.4589.459,405,400
Jan 03, 202489.5789.7787.6188.2088.2011,249,900
Jan 02, 202488.4391.7387.9290.2390.2311,785,600
Dec 29, 202390.7290.7489.2689.2989.299,037,600
Dec 28, 202391.0092.0290.0390.8690.8610,621,300
Dec 27, 202390.3691.0089.5690.8390.8310,041,600
Dec 26, 202388.8089.8888.1489.4689.4610,117,500
Dec 22, 202386.2088.2386.0087.6287.6213,204,800
Dec 21, 202384.1185.1783.7584.6784.679,554,800
Dec 20, 202386.1086.3082.5882.6682.6612,235,300
Dec 19, 202385.1786.7185.0186.5086.509,867,400
Dec 18, 202385.3185.6883.9284.3684.368,192,600
Dec 18, 20230.014 Dividend
Dec 15, 202385.8686.7984.6785.7285.7110,968,500
Dec 14, 202385.2785.8284.0785.4885.4717,650,000
Dec 13, 202380.1084.0379.9883.9583.9415,700,900
Dec 12, 202378.9180.2477.7880.0880.078,504,800
Dec 11, 202379.1979.2577.5178.8678.859,709,000
Dec 08, 202380.2181.1379.2279.3279.319,323,200
Dec 07, 202379.9780.8079.5680.5280.5110,164,700
Dec 06, 202379.3380.6578.5979.5479.5311,062,900
Dec 05, 202378.4179.4477.9078.8078.7910,916,000
Dec 04, 202377.6479.3877.2179.1979.1812,907,000
Dec 01, 202375.5477.8474.2077.8377.8212,752,600
Nov 30, 202375.6277.1975.2075.5275.5113,445,600
Nov 29, 202373.6475.3873.4573.8573.8410,526,700
Nov 28, 202372.9573.1772.1073.0373.028,702,600
Nov 27, 202373.4273.5071.9973.2373.227,398,700
Nov 24, 202372.7874.5372.7873.6673.654,723,000
Nov 22, 202372.9173.4072.0672.8072.797,312,600
Nov 21, 202372.8473.4371.9872.0071.999,993,900
Nov 20, 202372.8074.5172.4473.4973.4810,967,900
Nov 17, 202370.7572.8870.4672.6672.6513,854,700
Nov 16, 202371.3171.4969.3270.1370.1211,621,000
Nov 15, 202370.8673.3270.6171.1071.0915,130,200
Nov 14, 202369.6970.9769.6370.9170.9018,577,900
Nov 13, 202366.3667.2864.9967.2867.2711,836,700
Nov 10, 202366.9967.1865.5066.9566.9410,564,700
Nov 09, 202370.0470.0866.3966.5966.5812,529,200
Nov 08, 202371.4871.6869.1469.4369.4211,677,800
Nov 07, 202370.1271.6269.6171.5271.5112,723,200
Nov 06, 202371.7771.9869.7169.8869.8711,110,600
Nov 03, 202369.4672.0869.3571.4671.4521,081,100
Nov 02, 202368.3768.7667.9368.2668.2512,267,900
Nov 01, 202366.4767.6566.1167.6067.5913,408,500
Oct 31, 202364.4566.3863.8066.2366.2216,209,700
Oct 30, 202364.7365.7564.6065.1965.189,575,600
Oct 27, 202366.4066.4064.0564.1264.1114,361,300
Oct 26, 202365.5966.6465.2166.1866.1710,562,700
Oct 25, 202366.3066.5765.4665.5065.497,727,800
Oct 24, 202366.0567.3366.0567.0967.088,836,600
Oct 23, 202366.2266.5465.3865.4665.4510,621,800
Oct 20, 202367.1467.9066.5866.9266.919,207,400
Oct 19, 202368.5368.6566.9167.0967.0812,490,800
Oct 18, 202369.9469.9768.2468.4968.489,369,300
Oct 17, 202369.7071.4769.5970.3070.299,660,100
Oct 16, 202369.6170.8868.7170.2170.209,651,200
Oct 13, 202368.9569.7568.3169.6069.5912,892,000
Oct 12, 202371.2271.3368.4868.7268.7112,711,400
Oct 11, 202372.2572.9670.6771.3271.319,061,100
Oct 10, 202371.1472.4970.9672.1072.099,503,300
Oct 09, 202371.6271.8570.4571.6671.659,387,400
Oct 06, 202371.5972.6871.1972.2372.229,677,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...