Dark

XBI
State Street SPDR S&P Biotech ETF
stock NYSE ETF

At Close

Oct 1, 2026 3:59:59 PM EDT

154.57USD-1.972%(-3.11)11,574,858

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:20:30 AM EDT

157.34USD-0.216%(-0.34)31,227

After-hours

Oct 1, 2026 4:59:30 PM EDT

154.90USD+0.213%(+0.33)22,206

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	156.9900	159.0762	154.4600	154.5100	-2.010%	11,574,858	0.000%
2026-09-30	157.8400	159.9800	156.4800	157.6800	+0.555%	6,869,547	-2.010%
2026-09-29	156.1350	157.8200	154.5150	156.8100	+0.128%	8,390,471	-1.467%
2026-09-28	154.6600	157.6300	153.7404	156.6100	+1.019%	7,140,170	-1.341%
2026-09-25	156.8000	157.1700	153.8522	155.0300	-0.654%	8,236,609	-0.335%
2026-09-24	154.8300	156.8200	152.5600	156.0500	+0.548%	13,798,527	-0.987%
2026-09-23	161.9400	162.6800	154.4400	155.2000	-4.121%	13,326,878	-0.445%
2026-09-22	159.1100	162.4800	158.4200	161.8700	+2.300%	7,642,529	-4.547%
2026-09-21	158.4900	159.5700	156.5800	158.2300	+0.964%	7,846,923	-2.351%
2026-09-18	158.2100	159.1900	155.8900	156.7200	-0.967%	9,881,368	-1.410%
2026-09-17	157.3100	160.3300	156.9400	158.2500	+2.640%	10,018,290	-2.363%
2026-09-16	154.3700	156.0400	152.5000	154.1800	+0.097%	8,853,484	+0.214%
2026-09-15	157.0800	157.5300	152.6300	154.0300	-2.265%	11,301,041	+0.312%
2026-09-14	156.8600	158.9650	156.2000	157.6000	+0.896%	6,184,232	-1.961%
2026-09-11	158.2700	159.6607	156.1300	156.2000	-0.395%	8,413,893	-1.082%
2026-09-10	157.5900	158.7200	155.8200	156.8200	-1.606%	9,708,772	-1.473%
2026-09-09	160.5000	162.9700	159.3500	159.3800	-1.575%	5,480,743	-3.056%
2026-09-08	160.7650	163.4300	158.7950	161.9300	-1.148%	8,522,653	-4.582%
2026-09-04	162.7400	164.3500	162.5100	163.8100	-0.347%	3,811,700	-5.677%
2026-09-03	165.2200	165.9600	162.8500	164.3800	-0.599%	5,401,013	-6.004%
2026-09-02	164.4450	168.0600	162.2700	165.3700	+1.206%	8,653,696	-6.567%
2026-09-01	161.7500	163.4500	161.1600	163.4000	+0.554%	8,445,364	-5.441%
2026-08-31	161.0000	163.2200	159.6206	162.5000	+0.074%	7,356,083	-4.917%
2026-08-28	166.7200	167.1200	162.1600	162.3800	-3.477%	9,794,803	-4.847%
2026-08-27	167.7600	169.2700	166.8800	168.2300	-0.095%	4,514,651	-8.156%
2026-08-26	168.0800	169.0450	166.5000	168.3900	-0.420%	8,946,973	-8.243%
2026-08-25	166.1800	169.8900	165.7900	169.1000	+3.003%	9,899,684	-8.628%
2026-08-24	164.9900	165.5500	161.4900	164.1700	-0.941%	8,527,777	-5.884%
2026-08-21	164.6000	167.9112	163.7400	165.7300	+1.438%	10,016,423	-6.770%
2026-08-20	166.6600	167.5300	162.5300	163.3800	-3.639%	15,030,953	-5.429%
2026-08-19	165.7000	169.6800	164.5000	169.5500	+5.896%	14,090,517	-8.871%
2026-08-18	158.3400	160.6000	157.8800	160.1100	+0.364%	6,522,030	-3.498%
2026-08-17	156.8300	159.8600	155.8600	159.5300	+1.347%	6,362,115	-3.147%
2026-08-14	156.5400	157.7700	154.1506	157.4100	+0.351%	6,322,596	-1.842%
2026-08-13	160.2500	160.6700	156.5500	156.8600	-1.587%	7,535,064	-1.498%
2026-08-12	158.1400	160.0900	157.1900	159.3900	+0.835%	6,047,250	-3.062%
2026-08-11	158.5000	159.1800	156.7900	158.0700	+0.025%	6,203,690	-2.252%
2026-08-10	155.9800	158.5500	155.0000	158.0300	+0.419%	7,454,661	-2.227%
2026-08-07	156.8700	157.8500	154.9600	157.3700	+1.858%	8,397,116	-1.817%
2026-08-06	153.9500	156.8900	153.1400	154.5000	+0.974%	8,778,726	+0.006%
2026-08-05	153.1300	155.1200	151.4900	153.0100	+0.744%	8,973,751	+0.980%
2026-08-04	148.7700	152.2100	147.9400	151.8800	+3.102%	7,841,311	+1.732%
2026-08-03	146.9800	148.1450	143.7750	147.3100	+0.204%	6,719,046	+4.888%
2026-07-31	151.2000	151.7700	146.0000	147.0100	-2.938%	8,044,030	+5.102%
2026-07-30	148.0000	151.8400	146.7200	151.4600	+2.400%	6,729,021	+2.014%
2026-07-29	149.2300	151.1100	146.6700	147.9100	-1.248%	9,051,877	+4.462%
2026-07-28	150.5000	150.8900	147.1500	149.7800	-0.538%	8,918,956	+3.158%
2026-07-27	151.7600	154.2100	150.5400	150.5900	+0.073%	9,325,935	+2.603%
2026-07-24	152.7800	153.2800	149.9100	150.4800	-1.150%	7,387,093	+2.678%
2026-07-23	149.9900	153.3850	149.3300	152.2300	+0.079%	6,647,025	+1.498%
2026-07-22	153.6400	154.7500	151.9800	152.1100	-1.547%	6,301,229	+1.578%
2026-07-21	151.0200	154.7200	150.7700	154.5000	+2.359%	7,759,193	+0.006%
2026-07-20	154.6400	156.5400	150.8900	150.9400	-2.152%	7,797,482	+2.365%
2026-07-17	149.5700	155.4700	149.1500	154.2600	+1.487%	11,572,835	+0.162%
2026-07-16	155.0200	155.6500	150.9300	152.0000	-2.701%	9,850,628	+1.651%
2026-07-15	154.2530	156.3300	152.9000	156.2200	+0.495%	5,608,903	-1.095%
2026-07-14	155.7200	156.3200	153.7500	155.4500	+0.071%	8,187,645	-0.605%
2026-07-13	157.2300	157.2900	153.8700	155.3400	-2.320%	11,350,476	-0.534%
2026-07-10	163.8900	164.2300	156.2700	159.0300	-3.196%	12,259,955	-2.842%
2026-07-09	162.8000	165.7100	162.8000	164.2800	+0.804%	7,531,972	-5.947%
2026-07-08	162.2300	164.1400	159.4600	162.9700	-0.549%	10,792,468	-5.191%
2026-07-07	162.0400	164.3500	159.3500	163.8700	+1.903%	9,548,200	-5.712%
2026-07-06	160.2300	161.5600	158.6700	160.8100	+0.218%	7,470,557	-3.918%
2026-07-02	157.5100	160.8200	156.4800	160.4600	+2.498%	9,697,493	-3.708%
2026-07-01	157.9300	159.0000	156.1900	156.5500	-1.074%	7,575,189	-1.303%
2026-06-30	158.8100	160.0100	157.5200	158.2500	-0.038%	9,017,677	-2.363%
2026-06-29	155.5000	158.3300	154.3700	158.3100	+1.886%	12,227,932	-2.400%
2026-06-26	151.2300	155.9300	151.2000	155.3800	+2.500%	11,014,426	-0.560%
2026-06-25	149.8900	154.7000	149.8900	151.5900	+1.256%	12,293,762	+1.926%
2026-06-24	147.3200	151.7800	147.3200	149.7100	+1.823%	13,768,122	+3.206%
2026-06-23	144.1100	148.7600	144.1100	147.0300	+0.802%	10,609,991	+5.087%
2026-06-22	143.5300	146.7700	143.2500	145.8600	+3.653%	16,738,695	+5.930%
2026-06-18	142.0000	143.4600	138.7000	140.7200	+0.954%	9,569,944	+9.800%
2026-06-17	136.5200	141.8199	136.3600	139.3900	+2.992%	17,203,357	+10.847%
2026-06-16	136.4300	137.3600	134.1700	135.3400	-0.777%	6,925,452	+14.164%
2026-06-15	135.7500	136.7700	134.5500	136.4000	+1.951%	5,269,868	+13.277%
2026-06-12	132.9800	135.5400	132.9600	133.7900	+0.791%	7,822,950	+15.487%
2026-06-11	129.1400	133.4200	128.4500	132.7400	+3.019%	10,176,703	+16.400%
2026-06-10	130.4400	133.6200	128.7900	128.8500	-1.926%	8,127,348	+19.915%
2026-06-09	131.1300	132.3900	127.5600	131.3800	+2.297%	11,868,495	+17.605%
2026-06-08	130.2100	131.0600	127.8500	128.4300	-0.187%	6,472,325	+20.307%
2026-06-05	132.7700	133.3150	128.1800	128.6700	-3.560%	8,408,424	+20.082%
2026-06-04	130.4400	134.4800	130.4400	133.4200	+2.765%	7,324,182	+15.807%
2026-06-03	127.5700	129.9900	127.1200	129.8300	+1.620%	8,097,271	+19.009%
2026-06-02	131.5400	131.9700	127.5700	127.7600	-4.386%	14,202,382	+20.938%
2026-06-01	135.6200	135.6600	132.2400	133.6200	-2.246%	7,929,262	+15.634%
2026-05-29	136.4800	137.3500	135.6100	136.6900	+0.515%	6,743,039	+13.037%
2026-05-28	134.2300	136.5550	133.1300	135.9900	+1.145%	6,868,242	+13.619%
2026-05-27	133.6200	136.0300	133.2950	134.4500	+0.825%	7,578,759	+14.920%
2026-05-26	132.4700	133.6750	131.3900	133.3500	+1.284%	5,928,826	+15.868%
2026-05-22	132.4900	134.2900	131.4700	131.6600	-0.844%	6,468,358	+17.355%
2026-05-21	130.6400	133.4300	129.6700	132.7800	+0.812%	6,847,171	+16.365%
2026-05-20	127.8100	132.0700	127.8100	131.7100	+3.880%	10,734,438	+17.311%
2026-05-19	127.2800	128.1300	125.0700	126.7900	-0.689%	12,026,934	+21.863%
2026-05-18	130.9000	131.5000	126.7000	127.6700	-2.311%	8,076,627	+21.023%
2026-05-15	133.2100	133.6700	130.3005	130.6900	-3.085%	9,438,179	+18.226%
2026-05-14	136.2600	136.9100	133.5400	134.8500	-0.736%	5,197,122	+14.579%
2026-05-13	134.6200	136.3700	133.6900	135.8500	+0.697%	7,037,209	+13.736%
2026-05-12	134.4200	135.4900	133.2600	134.9100	+0.119%	5,994,072	+14.528%
2026-05-11	135.2400	138.1000	134.1500	134.7500	+0.030%	9,991,766	+14.664%
2026-05-08	133.8700	135.8800	133.2650	134.7100	+0.786%	11,783,758	+14.698%
2026-05-07	136.8000	137.1700	131.9600	133.6600	-2.920%	10,692,792	+15.599%
2026-05-06	134.9100	137.9450	134.2500	137.6800	+2.908%	8,468,610	+12.224%
2026-05-05	135.1500	136.3700	131.9600	133.7900	+0.217%	8,702,570	+15.487%
2026-05-04	129.9900	133.7700	129.8000	133.5000	+2.362%	8,114,138	+15.738%
2026-05-01	130.6200	131.4600	128.9880	130.4200	-0.693%	8,261,125	+18.471%
2026-04-30	129.7900	131.8400	129.3200	131.3300	+1.885%	7,917,875	+17.650%
2026-04-29	130.0500	130.6100	127.7600	128.9000	-1.723%	9,033,499	+19.868%
2026-04-28	132.2300	134.4400	131.0700	131.1600	-1.413%	7,649,665	+17.803%
2026-04-27	133.4400	135.8600	132.6250	133.0400	-0.180%	6,658,712	+16.138%
2026-04-24	134.5300	134.8900	131.9700	133.2800	-0.900%	6,790,733	+15.929%
2026-04-23	136.8200	138.1200	133.5900	134.4900	-2.054%	7,785,033	+14.886%
2026-04-22	137.9400	138.6800	136.4800	137.3100	+0.675%	4,641,276	+12.526%
2026-04-21	137.9800	138.2500	135.7900	136.3900	-1.016%	6,754,064	+13.285%
2026-04-20	137.9900	138.6300	137.0000	137.7900	-0.635%	6,031,770	+12.134%
2026-04-17	137.7700	139.1900	137.2100	138.6700	+2.370%	10,212,680	+11.423%
2026-04-16	136.1400	136.6300	134.7100	135.4600	-0.726%	6,839,886	+14.063%
2026-04-15	136.3700	137.5000	134.4500	136.4500	+0.538%	8,563,778	+13.236%
2026-04-14	133.2000	136.4000	133.0300	135.7200	+2.779%	11,046,871	+13.845%
2026-04-13	130.3000	133.6000	130.1900	132.0500	+2.016%	7,850,467	+17.009%
2026-04-10	132.0900	132.2700	128.7637	129.4400	-1.805%	10,033,743	+19.368%
2026-04-09	129.7000	132.1500	129.5500	131.8200	+0.896%	5,590,624	+17.213%
2026-04-08	132.4200	133.2700	129.7900	130.6500	+1.397%	7,511,842	+18.263%
2026-04-07	127.9700	129.2200	126.3700	128.8500	+0.039%	9,788,755	+19.915%
2026-04-06	129.1500	130.5400	128.6600	128.8000	-0.124%	6,290,412	+19.961%
2026-04-02	125.6600	129.9462	125.5700	128.9600	+0.319%	9,896,063	+19.812%
2026-04-01	128.7900	131.4500	128.0300	128.5500	+0.642%	20,031,495	+20.194%
2026-03-31	122.8800	127.9500	122.7400	127.7300	+7.535%	18,482,496	+20.966%
2026-03-30	119.7300	120.6100	118.2800	118.7800	-0.677%	9,306,190	+30.081%
2026-03-27	123.2400	123.6900	119.5100	119.5900	-3.479%	10,706,302	+29.200%
2026-03-26	122.5200	125.6400	122.5200	123.9000	-0.016%	11,477,104	+24.705%
2026-03-25	121.2400	125.0000	121.1000	123.9200	+3.664%	11,469,136	+24.685%
2026-03-24	120.2600	120.6300	118.1901	119.5400	-1.775%	10,280,004	+29.254%
2026-03-23	121.8500	123.2800	120.9500	121.7000	+1.155%	8,367,138	+26.960%
2026-03-20	121.7000	123.5200	119.5300	120.3100	-1.651%	12,184,395	+28.427%
2026-03-19	120.2900	123.3600	119.6900	122.3300	+1.007%	11,717,293	+26.306%
2026-03-18	123.2000	123.3500	121.0600	121.1100	-2.480%	9,336,091	+27.578%
2026-03-17	123.8200	125.1850	123.6700	124.1900	+0.226%	5,898,418	+24.414%
2026-03-16	123.3000	124.5300	123.1001	123.9100	+1.707%	7,354,212	+24.695%
2026-03-13	123.4300	124.9100	120.9700	121.8300	-0.644%	10,405,317	+26.824%
2026-03-12	124.7500	124.8500	121.8050	122.6200	-2.975%	11,524,760	+26.007%
2026-03-11	126.6700	127.6600	125.4150	126.3800	-0.824%	7,379,439	+22.258%
2026-03-10	126.6900	129.1100	126.6900	127.4300	+0.244%	10,041,987	+21.251%
2026-03-09	124.2000	127.5200	123.6000	127.1200	+2.516%	12,194,321	+21.547%
2026-03-06	121.7700	124.1500	120.8512	124.0000	+0.081%	11,373,282	+24.605%
2026-03-05	124.7700	125.5800	122.7200	123.9000	-1.993%	10,134,716	+24.705%
2026-03-04	124.4500	127.0850	123.2900	126.4200	+2.364%	8,470,007	+22.220%
2026-03-03	123.5600	125.3000	121.9800	123.5000	-2.410%	13,501,469	+25.109%
2026-03-02	124.6300	127.3100	124.1500	126.5500	-0.644%	9,330,329	+22.094%
2026-02-27	126.0700	127.5000	125.7600	127.3700	-0.235%	5,936,740	+21.308%
2026-02-26	127.5000	127.8300	125.0045	127.6700	-0.476%	9,222,922	+21.023%
2026-02-25	129.2500	131.1800	128.0900	128.2800	-0.681%	9,733,737	+20.447%
2026-02-24	127.3600	129.6400	127.1100	129.1600	+1.725%	9,477,786	+19.627%
2026-02-23	125.4400	128.2900	125.1400	126.9700	+1.755%	10,951,680	+21.690%
2026-02-20	124.8200	125.6000	122.9400	124.7800	-1.546%	13,356,275	+23.826%
2026-02-19	124.7500	126.7900	123.4300	126.7400	+0.908%	9,191,310	+21.911%
2026-02-18	124.1100	126.3700	123.9100	125.6000	+0.778%	6,237,816	+23.018%
2026-02-17	122.7000	125.4550	122.1000	124.6300	+1.441%	7,776,985	+23.975%
2026-02-13	123.6000	126.1000	122.5000	122.8600	-0.260%	8,803,453	+25.761%
2026-02-12	125.1600	125.6100	122.2300	123.1800	-1.179%	6,849,028	+25.434%
2026-02-11	125.2750	125.5700	121.6900	124.6500	-0.551%	7,803,751	+23.955%
2026-02-10	125.8000	127.0450	125.1800	125.3400	-0.611%	5,884,098	+23.273%
2026-02-09	125.2000	126.3400	123.8300	126.1100	+0.478%	5,285,569	+22.520%
2026-02-06	122.8500	125.8700	122.7900	125.5100	+3.968%	9,602,193	+23.106%
2026-02-05	124.2300	126.6200	120.2800	120.7200	-3.648%	14,327,888	+27.990%
2026-02-04	127.8700	128.3150	123.4078	125.2900	-1.849%	12,027,614	+23.322%
2026-02-03	127.2900	129.7000	125.9800	127.6500	+0.236%	8,919,671	+21.042%
2026-02-02	124.0500	127.5500	124.0300	127.3500	+2.084%	5,724,158	+21.327%
2026-01-30	126.1700	127.1350	123.7907	124.7500	-1.570%	10,205,875	+23.856%
2026-01-29	125.9300	127.3450	125.4100	126.7400	+0.635%	6,080,465	+21.911%
2026-01-28	128.6100	128.7050	125.7950	125.9400	-2.015%	8,476,318	+22.685%
2026-01-27	127.8700	129.9300	127.5300	128.5300	+0.524%	6,964,160	+20.213%
2026-01-26	126.8100	128.4900	125.9089	127.8600	-0.141%	6,798,974	+20.843%
2026-01-23	130.9300	131.6700	127.8600	128.0400	-2.683%	11,376,281	+20.673%
2026-01-22	128.2800	132.0900	128.1900	131.5700	+2.645%	9,724,169	+17.436%
2026-01-21	125.2200	128.2900	124.8900	128.1800	+2.307%	8,404,128	+20.541%
2026-01-20	122.4200	125.4050	121.2700	125.2900	+0.894%	10,813,321	+23.322%
2026-01-16	124.6000	125.6775	123.6400	124.1800	-0.137%	9,757,364	+24.424%
2026-01-15	126.5000	127.2200	124.1800	124.3500	-1.948%	10,399,417	+24.254%
2026-01-14	123.7800	126.8900	123.4600	126.8200	+2.398%	10,926,101	+21.834%
2026-01-13	123.3600	124.2900	121.8700	123.8500	-0.065%	8,412,146	+24.756%
2026-01-12	123.9800	124.1700	121.5550	123.9300	-0.458%	10,173,766	+24.675%
2026-01-09	125.2000	126.0100	124.1500	124.5000	+0.639%	9,741,964	+24.104%
2026-01-08	124.8700	125.4800	122.3600	123.7100	-2.151%	14,907,110	+24.897%
2026-01-07	122.9500	129.1200	122.7450	126.4300	+3.555%	19,344,925	+22.210%
2026-01-06	119.9900	122.1900	119.7600	122.0900	+1.615%	8,363,604	+26.554%
2026-01-05	121.3300	121.7400	118.2800	120.1500	-1.127%	11,830,963	+28.598%
2026-01-02	122.2700	122.5500	120.2400	121.5200	-0.336%	8,840,350	+27.148%
2025-12-31	121.5100	122.8000	120.9500	121.9300	+0.214%	7,312,342	+26.720%
2025-12-30	123.1400	123.3700	121.3420	121.6700	-1.394%	7,878,373	+26.991%
2025-12-29	124.0300	124.4200	123.0850	123.3900	-1.272%	7,371,251	+25.221%
2025-12-26	125.8900	126.0000	124.1800	124.9800	-1.045%	5,653,757	+23.628%
2025-12-24	125.4400	126.4300	125.0800	126.3000	+1.129%	3,303,132	+22.336%
2025-12-23	125.4600	126.3550	124.6800	124.8900	-0.810%	6,760,489	+23.717%
2025-12-22	123.3200	126.5000	122.9200	125.9100	+2.009%	10,490,850	+22.715%
2025-12-19	120.7400	124.0250	120.7400	123.4300	+2.850%	12,986,571	+25.180%
2025-12-18	121.1100	122.0300	119.5900	120.0100	-0.769%	7,065,952	+28.748%
2025-12-17	122.1900	122.9900	120.8100	120.9400	-0.877%	7,911,134	+27.758%
2025-12-16	122.2000	122.8200	120.9800	122.0100	-0.676%	7,945,896	+26.637%
2025-12-15	123.4050	124.5250	122.2150	122.8400	-0.236%	7,511,590	+25.782%
2025-12-12	123.0100	123.6100	121.9000	123.1300	+0.089%	7,772,978	+25.485%
2025-12-11	122.0100	123.7543	121.8000	123.0200	+0.795%	7,002,023	+25.597%
2025-12-10	121.2300	122.6400	120.6594	122.0500	+0.710%	9,197,198	+26.596%
2025-12-09	123.0800	124.0000	121.1300	121.1900	-1.997%	9,620,815	+27.494%
2025-12-08	125.1500	125.8700	123.4102	123.6600	+0.203%	9,653,099	+24.947%
2025-12-05	123.7700	124.1800	122.6900	123.4100	+0.130%	7,524,683	+25.201%
2025-12-04	121.2200	123.6100	120.7800	123.2500	+1.166%	10,928,887	+25.363%
2025-12-03	118.7600	121.9550	118.7400	121.8300	+2.845%	10,772,053	+26.824%
2025-12-02	119.8000	120.2600	117.7200	118.4600	-1.160%	21,978,653	+30.432%
2025-12-01	121.8500	121.9700	119.7400	119.8500	-2.688%	10,960,276	+28.919%
2025-11-28	123.0300	123.2800	122.4900	123.1600	+0.252%	4,238,096	+25.455%
2025-11-26	121.5500	123.4700	120.9550	122.8500	+1.219%	8,917,998	+25.771%
2025-11-25	119.8400	121.4100	119.5600	121.3700	+1.497%	10,506,574	+27.305%
2025-11-24	117.2100	119.7900	117.1052	119.5800	+2.512%	9,884,382	+29.211%
2025-11-21	113.8150	117.6300	113.5700	116.6500	+2.477%	11,616,083	+32.456%
2025-11-20	116.1500	117.9000	113.7350	113.8300	-0.585%	13,948,431	+35.738%
2025-11-19	114.8100	115.5200	113.4700	114.5000	-0.590%	10,309,460	+34.943%
2025-11-18	113.9300	115.9000	113.2500	115.1800	+0.305%	9,909,016	+34.147%
2025-11-17	113.5100	116.1800	113.0600	114.8300	+0.719%	12,357,788	+34.555%
2025-11-14	111.1800	115.3600	111.1100	114.0100	+1.877%	14,433,928	+35.523%
2025-11-13	113.2300	114.3600	111.8700	111.9100	-1.928%	14,766,835	+38.066%
2025-11-12	113.7100	114.9600	113.3800	114.1100	+0.088%	12,302,645	+35.404%
2025-11-11	109.8800	114.1500	109.5300	114.0100	+3.561%	13,743,160	+35.523%
2025-11-10	110.2800	111.0400	109.2800	110.0900	+1.037%	11,453,386	+40.349%
2025-11-07	108.3400	108.9700	106.3000	108.9600	-0.302%	15,136,077	+41.804%
2025-11-06	109.2700	110.0800	108.6700	109.2900	+0.073%	11,352,602	+41.376%
2025-11-05	107.5900	109.8450	107.3200	109.2100	+1.083%	9,127,721	+41.480%
2025-11-04	108.3300	110.1900	108.0000	108.0400	-1.657%	13,665,428	+43.012%
2025-11-03	110.9800	111.9300	107.8900	109.8600	-2.529%	15,230,153	+40.643%
2025-10-31	111.8600	113.0100	110.8400	112.7100	+0.715%	11,962,423	+37.086%
2025-10-30	110.5900	113.2100	110.2300	111.9100	+0.856%	9,328,804	+38.066%
2025-10-29	111.9200	112.6050	110.2200	110.9600	-0.929%	8,714,908	+39.248%
2025-10-28	111.4500	112.4300	110.8200	112.0000	+0.367%	9,438,145	+37.955%
2025-10-27	110.0100	111.8400	109.8900	111.5900	+2.952%	13,299,918	+38.462%
2025-10-24	108.7500	108.9400	108.0600	108.3900	+0.772%	5,692,679	+42.550%
2025-10-23	107.3800	107.8850	106.5000	107.5600	+0.224%	6,341,371	+43.650%
2025-10-22	108.8700	109.5600	106.5600	107.3200	-2.045%	10,679,213	+43.971%
2025-10-21	110.1250	110.5350	109.0800	109.5600	-0.554%	6,792,812	+41.028%
2025-10-20	108.8300	110.5350	108.3400	110.1700	+2.199%	8,697,755	+40.247%
2025-10-17	107.5000	108.8400	106.4950	107.8000	-0.102%	9,981,145	+43.330%
2025-10-16	109.6900	110.9600	106.9900	107.9100	-0.424%	17,515,119	+43.184%
2025-10-15	105.5100	108.6150	105.3700	108.3700	+3.092%	11,955,897	+42.576%
2025-10-14	104.1300	106.0100	103.4300	105.1200	-0.142%	7,819,803	+46.984%
2025-10-13	105.1200	105.8600	104.4500	105.2700	+0.267%	10,190,531	+46.775%
2025-10-10	107.0050	107.0799	104.1300	104.9900	-1.436%	16,973,132	+47.166%
2025-10-09	105.8550	107.2600	105.7700	106.5200	+1.024%	12,143,477	+45.053%
2025-10-08	104.3000	106.5300	103.7400	105.4400	+1.698%	11,849,987	+46.538%
2025-10-07	103.8600	104.0500	102.5500	103.6800	+0.039%	6,746,360	+49.026%
2025-10-06	104.1200	104.5100	103.4500	103.6400	+0.039%	7,956,089	+49.083%
2025-10-03	102.9900	104.1000	102.7850	103.6000	+0.985%	12,886,463	+49.141%
2025-10-02	101.6400	102.6000	101.0100	102.5900	+1.184%	8,601,223	+50.609%
2025-10-01	100.1100	102.1500	100.1100	101.3900	+1.188%	9,736,173	+52.392%
2025-09-30	99.4200	100.5300	98.8700	100.2000	+0.805%	12,913,925	+54.202%
2025-09-29	98.3300	99.4850	98.0100	99.4000	+1.480%	9,957,284	+55.443%
2025-09-26	96.2800	97.9950	95.8600	97.9500	+2.180%	12,363,331	+57.744%
2025-09-25	96.7500	96.9800	95.7400	95.8600	-1.622%	9,148,325	+61.183%
2025-09-24	97.2600	98.0700	96.9750	97.4400	+0.692%	9,202,554	+58.569%
2025-09-23	97.0900	97.7500	96.6200	96.7700	-0.545%	7,122,564	+59.667%
2025-09-22	95.9900	97.6550	95.3400	97.3000	+1.778%	11,373,916	+58.798%
2025-09-19	96.9900	97.0400	95.3650	95.6000	-1.117%	7,144,242	+61.621%
2025-09-18	94.7900	96.7250	94.7100	96.6800	+3.103%	9,284,885	+59.816%
2025-09-17	94.0600	95.8100	93.4900	93.7700	+0.032%	15,125,281	+64.776%
2025-09-16	93.5300	94.1300	93.2600	93.7400	+0.332%	6,439,795	+64.828%
2025-09-15	94.0800	94.4500	92.6400	93.4300	-0.733%	9,160,376	+65.375%
2025-09-12	95.4200	95.6500	94.0900	94.1200	-1.651%	9,365,986	+64.163%
2025-09-11	93.9900	95.7400	93.8100	95.7000	+1.917%	7,953,853	+61.452%
2025-09-10	95.1700	95.2850	93.5000	93.9000	-1.137%	10,477,317	+64.547%
2025-09-09	94.4000	94.9900	93.6616	94.9800	+0.582%	6,725,131	+62.676%
2025-09-08	94.9800	95.0750	93.8000	94.4300	-1.089%	10,459,298	+63.624%
2025-09-05	93.7200	95.6500	93.7000	95.4700	+2.140%	13,163,094	+61.841%
2025-09-04	93.5900	93.9650	92.4900	93.4700	-0.192%	7,801,172	+65.304%
2025-09-03	93.0650	94.8550	92.6107	93.6500	+0.829%	9,128,591	+64.987%
2025-09-02	91.2900	93.5100	91.1000	92.8800	+3.372%	14,515,248	+66.354%
2025-08-29	90.2400	90.6800	89.3300	89.8500	-0.487%	5,049,755	+71.964%
2025-08-28	90.3800	91.1300	90.0300	90.2900	0.000%	4,462,918	+71.126%
2025-08-27	89.7900	90.4750	89.6400	90.2900	+0.434%	5,737,095	+71.126%
2025-08-26	89.0650	89.9450	88.7100	89.9000	+1.250%	6,180,649	+71.869%
2025-08-25	90.8800	91.1750	88.6000	88.7900	-2.343%	8,513,190	+74.017%
2025-08-22	90.2900	91.9800	89.9600	90.9200	+1.112%	9,891,293	+69.941%
2025-08-21	88.6100	90.0300	88.2300	89.9200	+0.785%	8,439,127	+71.831%
2025-08-20	88.5500	89.3650	88.1810	89.2200	+0.473%	7,956,351	+73.179%
2025-08-19	89.6700	89.7550	88.6000	88.8000	-1.563%	8,271,786	+73.998%
2025-08-18	90.6000	91.3400	90.1200	90.2100	-0.518%	6,353,153	+71.278%
2025-08-15	89.7700	90.7350	89.5000	90.6800	+1.239%	10,672,390	+70.390%
2025-08-14	88.4900	89.8950	88.4700	89.5700	+0.056%	11,579,809	+72.502%
2025-08-13	87.4800	89.7950	87.2700	89.5200	+2.991%	14,986,128	+72.598%
2025-08-12	85.4800	87.0400	85.3700	86.9200	+2.067%	9,693,914	+77.761%
2025-08-11	85.0100	85.9700	84.8100	85.1600	-0.316%	6,215,988	+81.435%
2025-08-08	85.4200	85.9600	85.0400	85.4300	+0.129%	6,667,349	+80.862%
2025-08-07	85.7300	85.8900	84.5200	85.3200	-0.940%	9,802,743	+81.095%
2025-08-06	86.1800	86.3800	84.9800	86.1300	-0.829%	11,584,991	+79.392%
2025-08-05	86.5300	87.4150	85.6600	86.8500	+0.035%	8,944,059	+77.904%
2025-08-04	85.9100	86.9550	84.9700	86.8200	+1.036%	7,662,075	+77.966%
2025-08-01	84.8300	86.0400	84.3900	85.9300	+0.315%	9,334,084	+79.809%
2025-07-31	86.1000	87.4700	85.3300	85.6600	-0.673%	11,802,121	+80.376%
2025-07-30	86.8900	87.8100	85.7100	86.2400	+0.466%	11,644,036	+79.163%
2025-07-29	86.6500	86.8200	85.4400	85.8400	-0.843%	11,511,461	+79.998%
2025-07-28	87.6900	88.1750	86.0700	86.5700	-1.187%	12,818,511	+78.480%
2025-07-25	87.5700	87.8700	86.7300	87.6100	+0.137%	9,111,667	+76.361%
2025-07-24	88.2700	88.5600	87.2550	87.4900	-0.827%	10,815,718	+76.603%
2025-07-23	87.6150	88.7100	86.8400	88.2200	+1.718%	12,211,731	+75.142%
2025-07-22	85.6800	86.8400	85.5000	86.7300	+1.002%	8,446,507	+78.151%
2025-07-21	86.4800	87.5400	85.6600	85.8700	-0.464%	9,134,913	+79.935%
2025-07-18	88.2700	89.0600	86.0800	86.2700	-2.099%	14,199,816	+79.100%
2025-07-17	87.9200	88.7400	87.7000	88.1200	+0.342%	8,904,076	+75.340%
2025-07-16	86.4700	87.8900	86.4400	87.8200	+2.223%	13,045,451	+75.939%
2025-07-15	88.7000	88.7300	85.6900	85.9100	-2.674%	12,109,812	+79.851%
2025-07-14	86.8300	88.5500	86.7400	88.2700	+1.436%	6,410,893	+75.042%
2025-07-11	87.5800	87.9100	86.7000	87.0200	-1.539%	7,716,840	+77.557%
2025-07-10	87.8700	88.6100	87.0400	88.3800	+0.580%	9,911,705	+74.825%
2025-07-09	85.6400	87.9050	85.5400	87.8700	+3.730%	14,875,417	+75.839%
2025-07-08	83.7000	85.3550	83.4500	84.7100	+1.352%	9,617,260	+82.399%
2025-07-07	84.8650	85.1300	83.0200	83.5800	-1.947%	8,494,262	+84.865%
2025-07-03	85.0100	85.4600	84.4200	85.2400	+0.531%	4,956,018	+81.265%
2025-07-02	83.0000	85.2650	82.7100	84.7900	+2.058%	10,887,370	+82.227%
2025-07-01	82.4600	84.8700	82.0400	83.0800	+0.181%	11,537,634	+85.977%
2025-06-30	83.2600	83.7500	82.6850	82.9300	-0.096%	8,503,430	+86.314%
2025-06-27	83.6000	84.1300	82.5300	83.0100	-0.801%	11,032,654	+86.134%
2025-06-26	83.4600	83.9150	82.8100	83.6800	+0.492%	9,316,828	+84.644%
2025-06-25	83.7900	83.8500	82.4800	83.2700	-0.656%	7,246,445	+85.553%
2025-06-24	82.9800	84.1700	82.3600	83.8200	+1.884%	9,675,718	+84.335%
2025-06-23	82.5000	82.8400	80.9000	82.2700	-0.134%	11,661,339	+87.808%
2025-06-20	83.1100	83.2900	81.6900	82.3800	-0.339%	8,489,238	+87.558%
2025-06-18	82.3100	83.4200	81.5200	82.6600	+0.682%	9,008,138	+86.922%
2025-06-17	82.8300	83.5500	82.0100	82.1000	-1.523%	11,632,760	+88.197%
2025-06-16	83.7100	83.9200	82.3900	83.3700	-0.275%	9,199,042	+85.330%
2025-06-13	82.9200	84.2000	82.7800	83.6000	-0.901%	11,206,789	+84.821%
2025-06-12	83.9100	84.7550	83.4900	84.3600	-0.012%	8,451,129	+83.156%
2025-06-11	85.7900	85.9350	84.3050	84.3700	-1.067%	12,058,282	+83.134%
2025-06-10	84.6850	85.9600	84.3400	85.2800	+1.199%	12,066,862	+81.180%
2025-06-09	85.0400	85.3700	83.4100	84.2700	+0.012%	11,540,808	+83.351%
2025-06-06	83.2200	84.4450	83.2200	84.2600	+2.059%	10,003,459	+83.373%
2025-06-05	82.3400	83.3300	81.4200	82.5600	+0.097%	8,086,644	+87.149%
2025-06-04	82.4000	83.4200	82.2200	82.4800	+0.170%	8,291,001	+87.330%
2025-06-03	81.4700	82.8250	80.5000	82.3400	+1.354%	12,771,401	+87.649%
2025-06-02	80.2000	81.7300	79.4900	81.2400	+2.589%	13,023,116	+90.190%
2025-05-30	79.6300	79.7900	78.0599	79.1900	-1.578%	15,780,510	+95.113%
2025-05-29	79.3000	80.5800	78.2800	80.4600	+2.145%	8,964,521	+92.033%
2025-05-28	79.5500	79.9800	78.7000	78.7700	-0.668%	8,407,937	+96.153%
2025-05-27	79.9600	80.2500	79.0400	79.3000	+0.329%	15,176,368	+94.842%
2025-05-23	78.0500	79.2800	78.0000	79.0400	-0.265%	6,078,231	+95.483%
2025-05-22	78.9800	79.7700	78.4550	79.2500	-0.101%	7,778,877	+94.965%
2025-05-21	80.4900	81.3600	78.8000	79.3300	-2.543%	13,135,850	+94.769%
2025-05-20	79.6700	81.7000	79.3300	81.4000	+2.107%	13,967,417	+89.816%
2025-05-19	78.1600	79.8700	78.1500	79.7200	+0.886%	7,045,488	+93.816%
2025-05-16	77.8700	79.1800	77.3292	79.0200	+1.856%	10,102,952	+95.533%
2025-05-15	76.3600	77.6600	75.7100	77.5800	+1.584%	11,089,465	+99.162%
2025-05-14	77.6200	78.4600	75.9000	76.3700	-1.522%	13,920,514	+102.318%
2025-05-13	79.2800	79.4350	77.2000	77.5500	-2.391%	15,781,956	+99.239%
2025-05-12	78.0500	80.0700	77.8650	79.4500	+4.006%	19,550,425	+94.475%
2025-05-09	78.1500	79.5500	76.3000	76.3900	-2.114%	11,445,298	+102.265%
2025-05-08	77.0600	79.2800	75.6800	78.0400	+0.892%	16,479,296	+97.988%
2025-05-07	77.6000	77.8900	76.5600	77.3500	+0.233%	12,976,100	+99.754%
2025-05-06	81.8500	81.9300	77.0750	77.1700	-6.630%	32,491,324	+100.220%
2025-05-05	83.1900	83.3800	82.0500	82.6500	-1.018%	6,374,268	+86.945%
2025-05-02	83.5000	84.2400	83.2450	83.5000	+1.212%	9,684,565	+85.042%
2025-05-01	82.9500	83.5000	80.9300	82.5000	-0.542%	9,292,265	+87.285%
2025-04-30	81.1000	83.2500	80.8800	82.9500	+1.307%	9,587,246	+86.269%
2025-04-29	80.9900	82.3600	80.4100	81.8800	+0.627%	9,301,535	+88.703%
2025-04-28	80.7250	82.1100	80.3400	81.3700	+1.396%	6,974,330	+89.886%
2025-04-25	80.1200	80.7100	79.2700	80.2500	-0.791%	8,244,714	+92.536%
2025-04-24	79.3950	80.9300	78.6500	80.8900	+2.263%	11,296,508	+91.012%
2025-04-23	79.6900	81.1700	79.0200	79.1000	+1.880%	14,631,339	+95.335%
2025-04-22	76.5100	77.8200	76.3850	77.6400	+2.821%	14,041,832	+99.008%
2025-04-21	75.1800	77.3200	74.6700	75.5100	-0.553%	11,913,719	+104.622%
2025-04-17	74.8900	76.1600	74.5700	75.9300	+1.065%	10,436,548	+103.490%
2025-04-16	76.0900	76.2400	73.9350	75.1300	-1.842%	9,355,030	+105.657%
2025-04-15	76.4100	77.5600	75.5900	76.5400	0.000%	8,744,297	+101.868%
2025-04-14	76.0000	76.9350	74.3600	76.5400	+2.973%	13,241,523	+101.868%
2025-04-11	71.5900	74.3800	71.0700	74.3300	+3.798%	16,114,000	+107.870%

.dark-mode .czt3FD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .czt3FD{ color: #333333; background-color: white; border: 2px solid #333333; }XBIState Street SPDR S&P Biotech ETFstock NYSE ETF

XBI
State Street SPDR S&P Biotech ETF
stock NYSE ETF