State Street SPDR S&P Biotech ETF (XBI)

155.98
-1.81 (-1.15%)
NYSE · Last Trade: Oct 31st, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR S&P Biotech ETF (XBI)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026156.68159.76154.22155.989,100,635155.98
10/29/2026157.64160.29156.43157.7910,926,999157.79
10/28/2026153.27157.55152.83157.519,103,258157.51
10/27/2026150.35154.92149.27154.848,665,333154.84
10/26/2026150.42151.83149.49150.474,824,133150.47
10/23/2026150.46150.71147.63149.546,608,192149.54
10/22/2026152.25154.44149.69151.6411,602,997151.64
10/21/2026153.37155.78152.69152.788,295,237152.78
10/20/2026148.03153.98147.75153.2412,363,213153.24
10/19/2026145.88148.63145.29147.868,386,842147.86
10/16/2026149.89150.22143.85144.3211,755,982144.32
10/15/2026147.71150.86146.93149.7811,511,209149.78
10/14/2026146.17148.82145.26146.7710,377,177146.77
10/13/2026150.52150.89146.70146.809,751,730146.80
10/12/2026153.43154.12151.10151.406,045,132151.40
10/09/2026149.32154.50149.03153.7712,138,227153.77
10/08/2026149.00149.69146.01149.2912,923,569149.29
10/07/2026149.37152.40148.63150.239,536,322150.23
10/06/2026156.87157.47149.68150.9017,220,606150.90
10/05/2026155.56156.73152.56156.196,990,149156.19
10/02/2026156.41156.74153.57154.438,753,308154.43
10/01/2026156.99159.08154.46154.5111,574,359154.51
9/30/2026157.84159.98156.48157.686,868,259157.68
9/29/2026156.13157.82154.51156.818,390,184156.81
9/28/2026154.66157.63153.74156.617,140,118156.61
9/25/2026156.80157.17153.85155.038,236,611155.03
9/24/2026154.83156.82152.56156.0513,787,326156.05
9/23/2026161.94162.68154.44155.2013,324,973155.20
9/22/2026159.11162.48158.42161.877,641,356161.87
9/21/2026158.49159.57156.58158.237,846,144158.23
9/18/2026158.21159.19155.89156.729,881,397156.72
9/17/2026157.31160.33156.94158.2510,018,004158.25
9/16/2026154.37156.04152.50154.188,852,205154.18
9/15/2026157.08157.53152.63154.0311,294,697154.03
9/14/2026156.86158.97156.20157.606,184,192157.60
9/11/2026158.27159.66156.13156.208,413,896156.20
9/10/2026157.59158.72155.82156.829,707,607156.82
9/09/2026160.50162.97159.35159.385,478,647159.38
9/08/2026160.76163.43158.79161.938,519,363161.93
9/04/2026162.74164.35162.51163.813,811,702163.81
9/03/2026165.22165.96162.85164.385,400,486164.38
9/02/2026164.45168.06162.27165.378,648,515165.37
9/01/2026161.75163.45161.16163.408,444,294163.40
8/31/2026161.00163.22159.62162.507,355,228162.50
8/28/2026166.72167.12162.16162.389,794,809162.38
8/27/2026167.76169.27166.88168.234,514,487168.23
8/26/2026168.08169.04166.50168.398,946,482168.39
8/25/2026166.18169.89165.79169.109,893,874169.10
8/24/2026164.99165.55161.49164.178,523,873164.17
8/21/2026164.60167.91163.74165.7310,016,429165.73
8/20/2026166.66167.53162.53163.3815,026,994163.38
8/19/2026165.70169.68164.50169.5514,084,381169.55
8/18/2026158.34160.60157.88160.116,521,938160.11
8/17/2026156.83159.86155.86159.536,359,913159.53
8/14/2026156.54157.77154.15157.416,322,600157.41
8/13/2026160.25160.67156.55156.867,533,498156.86
8/12/2026158.14160.09157.19159.396,047,021159.39
8/11/2026158.50159.18156.79158.076,203,668158.07
8/10/2026155.98158.55155.00158.037,456,887158.03
8/07/2026156.87157.85154.96157.378,397,130157.37
8/06/2026153.95156.89153.14154.508,776,031154.50
8/05/2026153.13155.12151.49153.018,974,037153.01
8/04/2026148.77152.21147.94151.887,841,195151.88
8/03/2026146.98148.15143.78147.316,717,888147.31