XBI - SPDR S&P Biotech ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201986.3086.3085.1885.4685.462,268,610
Jul 15, 201986.0786.5185.4786.1886.182,239,200
Jul 12, 201986.0086.3385.0685.8285.823,681,600
Jul 11, 201987.3287.3285.1185.9485.944,442,900
Jul 10, 201987.5788.0785.7787.1487.146,341,800
Jul 09, 201985.2387.0885.0086.9886.982,718,100
Jul 08, 201986.9286.9284.9785.7685.764,084,200
Jul 05, 201988.3488.8687.0087.2187.213,979,800
Jul 03, 201988.0088.9187.4588.8988.891,478,800
Jul 02, 201988.2888.2986.9887.6287.623,270,300
Jul 01, 201989.2889.3087.7888.2588.253,659,300
Jun 28, 201986.1387.9486.1387.7187.714,825,600
Jun 27, 201983.9886.1283.9885.9585.954,157,200
Jun 26, 201984.8885.1083.3383.8083.803,687,500
Jun 25, 201985.4685.8884.2184.4184.414,530,500
Jun 24, 201987.1387.2284.6284.7384.733,888,400
Jun 21, 201986.5187.2685.3587.2687.263,211,000
Jun 20, 201988.0588.7786.7086.9786.974,497,600
Jun 19, 201986.9387.3786.4986.9986.993,092,500
Jun 18, 201986.3287.4685.9886.9686.967,604,200
Jun 17, 201983.0485.4982.8785.3585.357,742,500
Jun 14, 201983.1183.1181.4581.4981.493,080,500
Jun 13, 201982.3783.1081.5483.0283.022,427,600
Jun 12, 201981.1081.9480.6581.7281.722,063,600
Jun 11, 201982.8283.0180.8181.1881.183,867,700
Jun 10, 201983.6583.8782.0282.0982.093,049,400
Jun 07, 201981.6383.1780.9282.8482.843,959,800
Jun 06, 201982.6082.9280.9981.3681.363,429,800
Jun 05, 201982.9683.1881.9782.6282.623,710,500
Jun 04, 201981.4782.7380.7082.5482.544,815,100
Jun 03, 201979.7981.3279.7380.3680.364,923,000
May 31, 201979.9180.5979.3179.4479.445,181,500
May 30, 201981.7382.0280.3780.8380.833,829,600
May 29, 201981.3082.0680.5881.2781.275,351,900
May 28, 201983.2683.7782.0382.0382.034,996,500
May 24, 201982.3883.4282.2582.9182.914,199,200
May 23, 201981.7382.0880.7281.8581.855,599,400
May 22, 201982.8983.3781.7882.6882.684,334,700
May 21, 201981.3483.3881.1783.2783.274,212,600
May 20, 201981.8882.0480.7180.7780.774,389,000
May 17, 201982.8383.8982.2282.5682.565,338,700
May 16, 201983.0284.8482.8883.4983.497,873,900
May 15, 201980.9782.6080.8382.4682.464,681,000
May 14, 201980.9182.5080.3881.7781.776,825,200
May 13, 201982.1582.5680.1780.4180.417,233,400
May 10, 201983.6184.3182.1983.9283.925,987,000
May 09, 201983.6085.1282.3084.3284.326,381,100
May 08, 201984.1085.5883.3584.4984.494,488,700
May 07, 201987.0087.5783.9784.7784.775,891,200
May 06, 201984.2087.8784.0287.6687.665,935,100
May 03, 201984.6886.3284.3986.2186.214,601,800
May 02, 201983.4384.7582.8084.5884.584,643,500
May 01, 201985.3485.4583.5083.6483.645,444,400
Apr 30, 201986.5586.8684.1685.2085.206,897,100
Apr 29, 201987.4087.7186.4586.6886.684,066,800
Apr 26, 201986.1887.3485.6687.2487.243,279,800
Apr 25, 201985.4986.5084.7586.2586.255,109,500
Apr 24, 201987.1187.2585.3285.8685.864,931,600
Apr 23, 201984.6887.4384.3786.9286.926,694,800
Apr 22, 201984.2085.3983.6984.5284.526,500,000
Apr 18, 201984.9285.6482.4384.6384.639,949,000
Apr 17, 201989.4089.4784.1784.8384.8313,211,400
Apr 16, 201989.8090.0088.6088.9988.992,751,300
Apr 15, 201990.0190.4188.0489.1089.103,829,600
Apr 12, 201991.6691.9589.4689.9089.905,593,200
Apr 11, 201993.0693.1490.6690.8590.855,245,700
Apr 10, 201991.9193.0091.7792.8092.803,226,800
Apr 09, 201992.6793.1691.2591.4591.453,883,400
Apr 08, 201993.5393.6892.1693.1793.173,534,400
Apr 05, 201992.2393.8792.2093.8093.805,512,700
Apr 04, 201992.6592.8990.9591.9191.913,632,000
Apr 03, 201992.4392.9891.7392.6892.684,664,800
Apr 02, 201990.5991.9990.4891.7391.734,696,000
Apr 01, 201991.4491.7590.1990.4390.434,788,200
Mar 29, 201989.5790.8089.4090.5490.545,220,500
Mar 28, 201987.8688.9787.6688.8988.893,729,600
Mar 27, 201989.6489.7886.8387.7687.764,817,300
Mar 26, 201988.9189.7988.6389.7289.723,594,800
Mar 25, 201987.7088.4886.3787.9987.996,190,200
Mar 22, 201991.3091.5887.7887.8687.865,391,500
Mar 21, 201989.4792.0689.2891.9291.926,215,800
Mar 20, 201991.1891.6089.4290.3390.336,753,100
Mar 19, 201991.8791.9290.8291.2491.243,218,900
Mar 18, 201991.4592.9190.7491.5691.565,606,600
Mar 15, 201990.9991.6290.8591.2791.273,493,800
Mar 14, 201991.5292.1090.4390.5790.573,565,300
Mar 13, 201990.3691.7189.9291.6991.693,317,200
Mar 12, 201989.0690.7588.8989.9789.974,503,200
Mar 11, 201986.9289.1086.4489.0489.043,369,600
Mar 08, 201985.2686.8185.0586.4686.465,399,900
Mar 07, 201986.5087.4985.1886.5686.566,693,100
Mar 06, 201990.1690.2286.4386.5386.5310,444,100
Mar 05, 201990.8392.0590.0690.2290.228,034,200
Mar 04, 201992.9992.9989.2290.9090.905,625,100
Mar 01, 201990.0991.8489.5691.8191.814,802,500
Feb 28, 201990.2190.4288.4889.1489.143,105,400
Feb 27, 201988.6190.5988.6190.2890.284,268,700
Feb 26, 201988.9289.7188.5288.8388.833,579,000
Feb 25, 201988.5089.7888.4189.5389.537,556,900
Feb 22, 201984.5085.8883.9985.7485.743,407,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...