XBI - SPDR S&P Biotech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202093.7393.7790.0890.7590.757,562,005
Jan 23, 202094.0894.2292.3593.2693.266,133,200
Jan 22, 202095.1595.6294.3194.4994.493,554,100
Jan 21, 202096.0796.3294.5094.7194.716,122,900
Jan 17, 202097.6497.6495.8496.2796.275,673,200
Jan 16, 202097.2197.5396.2897.0897.083,768,000
Jan 15, 202095.6997.2795.5496.3596.356,557,900
Jan 14, 202092.6395.8992.1495.6595.657,717,700
Jan 13, 202094.1594.5692.0892.9292.9210,419,000
Jan 10, 202096.0496.8094.7994.8394.8311,780,300
Jan 09, 202096.2896.7295.4295.8295.826,520,300
Jan 08, 202094.2395.9993.8995.6195.613,088,200
Jan 07, 202094.4994.7392.9894.3294.323,954,800
Jan 06, 202092.7694.2191.8394.1794.173,364,500
Jan 03, 202093.2194.1892.7093.3693.365,110,600
Jan 02, 202095.8296.0393.7394.6894.683,588,600
Dec 31, 201994.5695.5394.0795.1195.113,164,700
Dec 30, 201996.0596.4694.2394.7694.763,368,700
Dec 27, 201997.9898.0895.8696.2496.244,973,200
Dec 26, 201998.7998.7997.4897.6197.612,765,000
Dec 24, 201997.7498.7797.3398.4698.461,153,000
Dec 23, 201996.8397.8296.0297.7197.714,060,300
Dec 20, 201996.6096.7595.9496.7096.703,632,800
Dec 19, 201996.1296.5495.5196.4396.433,133,000
Dec 18, 201996.6696.7695.0195.9395.935,584,300
Dec 17, 201996.9597.0095.9296.4996.494,589,500
Dec 16, 201996.1696.9095.5196.5596.553,453,300
Dec 13, 201995.3096.6194.7595.3695.364,165,400
Dec 12, 201994.2795.7594.1294.8294.824,751,400
Dec 11, 201995.4996.1594.0894.2794.278,035,700
Dec 10, 201994.4895.7194.0995.5395.534,309,100
Dec 09, 201995.9296.4394.4794.5394.537,002,400
Dec 06, 201993.9594.5593.5994.4394.433,398,800
Dec 05, 201994.4694.5292.7993.2893.286,370,100
Dec 04, 201993.9994.9592.9894.8494.844,748,200
Dec 03, 201992.3093.8791.9593.6893.686,579,500
Dec 02, 201993.7794.1291.6892.3292.3210,365,300
Nov 29, 201993.4093.9893.0893.6593.653,555,700
Nov 27, 201992.4093.6592.1093.4293.427,735,400
Nov 26, 201992.2892.5191.4392.0392.036,168,100
Nov 25, 201989.4992.0589.4091.8991.899,154,400
Nov 22, 201987.9688.3186.9888.1488.144,416,100
Nov 21, 201987.7687.7686.6887.6387.635,573,800
Nov 20, 201986.7788.0386.1487.4987.496,320,800
Nov 19, 201985.6387.6785.6387.2187.217,527,700
Nov 18, 201984.7985.2184.1385.0385.033,552,400
Nov 15, 201984.0484.8183.7384.7984.793,675,500
Nov 14, 201984.0484.3883.1083.6783.672,899,300
Nov 13, 201983.5184.9383.0284.2484.244,087,300
Nov 12, 201983.8084.5783.3283.9783.972,761,200
Nov 11, 201983.7583.9583.1083.6983.692,569,800
Nov 08, 201981.5484.1481.0083.9683.965,247,100
Nov 07, 201982.1982.8981.7881.9381.933,449,200
Nov 06, 201983.0183.0981.5181.7281.724,734,200
Nov 05, 201982.9083.5382.3783.1483.142,470,700
Nov 04, 201984.3984.5583.0583.1483.143,201,600
Nov 01, 201982.0883.6881.6383.6683.664,754,900
Oct 31, 201981.4981.9680.6881.6381.632,960,600
Oct 30, 201982.3382.3581.2781.8081.802,715,500
Oct 29, 201982.8082.8081.9682.2282.222,687,800
Oct 28, 201981.6082.7481.3482.4882.483,536,300
Oct 25, 201979.9481.6779.7881.3581.353,356,100
Oct 24, 201980.7280.7279.7180.1580.153,150,300
Oct 23, 201980.6681.5580.2980.4380.433,463,600
Oct 22, 201981.6181.9380.4480.7480.745,447,100
Oct 21, 201979.4880.3578.5880.0980.094,389,000
Oct 18, 201979.5379.9377.8478.6578.657,183,500
Oct 17, 201979.0679.8678.9279.6179.615,131,300
Oct 16, 201978.8079.1278.4378.7378.735,163,200
Oct 15, 201977.3279.0877.1778.8678.865,513,900
Oct 14, 201977.0678.0576.4176.9476.944,108,400
Oct 11, 201976.7077.8176.6777.1277.126,525,600
Oct 10, 201975.2976.2475.1676.0576.056,131,900
Oct 09, 201975.6175.9074.5574.7274.723,628,000
Oct 08, 201975.7576.3274.6575.0575.056,400,000
Oct 07, 201976.5977.5276.3976.6376.634,222,200
Oct 04, 201976.8977.7775.4476.8276.825,659,300
Oct 03, 201975.3576.8274.3276.6676.666,058,800
Oct 02, 201974.2875.7472.9775.1675.168,616,000
Oct 01, 201976.4377.6474.3574.6574.657,478,000
Sep 30, 201976.5077.1375.6276.2576.257,451,200
Sep 27, 201977.3278.6275.9076.4576.459,175,600
Sep 26, 201979.2979.4076.8377.0477.047,202,700
Sep 25, 201979.6580.3478.9279.2879.286,882,900
Sep 24, 201981.9082.0879.1379.7879.788,880,700
Sep 23, 201982.4083.2481.6481.7181.712,850,000
Sep 20, 201982.7383.3481.9082.7182.713,530,600
Sep 20, 20190.003 Dividend
Sep 19, 201982.7883.7282.4682.6582.654,179,200
Sep 18, 201983.4083.5581.7382.7982.794,404,400
Sep 17, 201983.5383.9482.5183.5783.572,816,700
Sep 16, 201982.1584.1281.8183.8683.862,791,900
Sep 13, 201982.7483.5782.2182.4282.423,601,500
Sep 12, 201983.6083.6781.8882.6382.633,463,400
Sep 11, 201981.7083.5681.5983.3883.385,035,200
Sep 10, 201978.8881.7978.4281.7381.735,507,700
Sep 09, 201980.3080.3278.7779.3279.323,870,500
Sep 06, 201980.4880.8879.3579.4779.473,127,100
Sep 05, 201979.9380.8679.1380.3480.344,679,700
Sep 04, 201979.2679.4377.8779.1779.173,803,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...