MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBI — State Street SPDR S&P Biotech ETF
NYSE ArcaState Street SPDR S&P Biotech ETF
$149.29
-0.94(-0.63%)
- O
- 149.00
- H
- 149.69
- L
- 146.01
- V
- 12.83M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$149.29
Period Return+83.47%
Period High$169.89
Period Low$75.68
Avg Daily Volume9.68M
Total Trading Days365
XBI — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $149.00 | $149.69 | $146.01 | $149.29 | $-0.94 | -0.63% | 12,832,562 | $148.00 | $146.01 $149.69 |
| Oct 7, 2026 | $149.37 | $152.40 | $148.63 | $150.23 | $-0.67 | -0.44% | 9,537,074 | $150.91 | $148.63 $152.40 |
| Oct 6, 2026 | $156.87 | $157.47 | $149.68 | $150.90 | $-5.29 | -3.39% | 17,220,754 | $151.44 | $149.68 $157.47 |
| Oct 5, 2026 | $155.56 | $156.73 | $152.56 | $156.19 | +$1.76 | +1.14% | 6,990,277 | $155.07 | $152.56 $156.73 |
| Oct 2, 2026 | $156.41 | $156.74 | $153.58 | $154.43 | $-0.08 | -0.05% | 8,753,308 | $154.80 | $153.58 $156.74 |
| Oct 1, 2026 | $156.99 | $159.08 | $154.46 | $154.51 | $-3.17 | -2.01% | 11,574,858 | $156.53 | $154.46 $159.08 |
| Sep 30, 2026 | $157.84 | $159.98 | $156.48 | $157.68 | +$0.87 | +0.55% | 6,869,547 | $158.34 | $156.48 $159.98 |
| Sep 29, 2026 | $156.14 | $157.82 | $154.52 | $156.81 | +$0.20 | +0.13% | 8,390,471 | $155.98 | $154.52 $157.82 |
| Sep 28, 2026 | $154.66 | $157.63 | $153.74 | $156.61 | +$1.58 | +1.02% | 7,140,170 | $155.94 | $153.74 $157.63 |
| Sep 25, 2026 | $156.80 | $157.17 | $153.85 | $155.03 | $-1.02 | -0.65% | 8,236,609 | $155.23 | $153.85 $157.17 |
| Sep 24, 2026 | $154.83 | $156.82 | $152.56 | $156.05 | +$0.85 | +0.55% | 13,798,527 | $154.85 | $152.56 $156.82 |
| Sep 23, 2026 | $161.94 | $162.68 | $154.44 | $155.20 | $-6.67 | -4.12% | 13,326,878 | $156.50 | $154.44 $162.68 |
| Sep 22, 2026 | $159.11 | $162.48 | $158.42 | $161.87 | +$3.64 | +2.30% | 7,642,529 | $161.33 | $158.42 $162.48 |
| Sep 21, 2026 | $158.49 | $159.57 | $156.58 | $158.23 | +$1.51 | +0.96% | 7,846,923 | $158.22 | $156.58 $159.57 |
| Sep 18, 2026 | $158.21 | $159.19 | $155.89 | $156.72 | $-1.53 | -0.97% | 9,881,368 | $156.80 | $155.89 $159.19 |
| Sep 17, 2026 | $157.31 | $160.33 | $156.94 | $158.25 | +$4.07 | +2.64% | 10,018,290 | $158.51 | $156.94 $160.33 |
| Sep 16, 2026 | $154.37 | $156.04 | $152.50 | $154.18 | +$0.15 | +0.10% | 8,853,484 | $154.58 | $152.50 $156.04 |
| Sep 15, 2026 | $157.08 | $157.53 | $152.63 | $154.03 | $-3.57 | -2.27% | 11,301,041 | $153.85 | $152.63 $157.53 |
| Sep 14, 2026 | $156.86 | $158.97 | $156.20 | $157.60 | +$1.40 | +0.90% | 6,184,232 | $157.53 | $156.20 $158.97 |
| Sep 11, 2026 | $158.27 | $159.66 | $156.13 | $156.20 | $-0.62 | -0.40% | 8,413,893 | $157.35 | $156.13 $159.66 |
| Sep 10, 2026 | $157.59 | $158.72 | $155.82 | $156.82 | $-2.56 | -1.61% | 9,708,772 | $157.05 | $155.82 $158.72 |
| Sep 9, 2026 | $160.50 | $162.97 | $159.35 | $159.38 | $-2.55 | -1.57% | 5,480,743 | $160.31 | $159.35 $162.97 |
| Sep 8, 2026 | $160.77 | $163.43 | $158.80 | $161.93 | $-1.88 | -1.15% | 8,522,653 | $162.02 | $158.80 $163.43 |
| Sep 4, 2026 | $162.74 | $164.35 | $162.51 | $163.81 | $-0.57 | -0.35% | 3,811,700 | $163.55 | $162.51 $164.35 |
| Sep 3, 2026 | $165.22 | $165.96 | $162.85 | $164.38 | $-0.99 | -0.60% | 5,401,013 | $164.08 | $162.85 $165.96 |
| Sep 2, 2026 | $164.45 | $168.06 | $162.27 | $165.37 | +$1.97 | +1.21% | 8,653,696 | $164.53 | $162.27 $168.06 |
| Sep 1, 2026 | $161.75 | $163.45 | $161.16 | $163.40 | +$0.90 | +0.55% | 8,445,364 | $162.59 | $161.16 $163.45 |
| Aug 31, 2026 | $161.00 | $163.22 | $159.62 | $162.50 | +$0.12 | +0.07% | 7,356,083 | $161.22 | $159.62 $163.22 |
| Aug 28, 2026 | $166.72 | $167.12 | $162.16 | $162.38 | $-5.85 | -3.48% | 9,794,803 | $163.65 | $162.16 $167.12 |
| Aug 27, 2026 | $167.76 | $169.27 | $166.88 | $168.23 | $-0.16 | -0.10% | 4,514,651 | $168.26 | $166.88 $169.27 |