SPDR® S&P Biotech ETF

XBI
🏛️ usa →
97.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 96.86 96.86 96.56 96.56 129.5K
09:31 96.53 96.79 96.53 96.75 91.9K
09:32 96.77 96.87 96.74 96.86 56.5K
09:33 96.93 96.97 96.87 96.95 35.5K
09:34 96.94 96.95 96.81 96.83 34.1K
09:35 96.80 96.81 96.59 96.59 47.7K
09:36 96.60 96.62 96.53 96.57 46.7K
09:37 96.56 96.62 96.43 96.45 57.6K
09:38 96.42 96.46 96.35 96.40 78.7K
09:39 96.41 96.50 96.40 96.40 24.9K
09:40 96.39 96.40 96.20 96.26 24.8K
09:41 96.30 96.30 96.19 96.19 39.1K
09:42 96.19 96.29 96.17 96.29 53.9K
09:43 96.32 96.32 96.21 96.23 36.7K
09:44 96.26 96.43 96.24 96.41 38.5K
09:45 96.36 96.61 96.36 96.61 62.2K
09:46 96.60 96.60 96.43 96.43 46.0K
09:47 96.43 96.54 96.38 96.49 86.2K
09:48 96.43 96.50 96.38 96.47 51.1K
09:49 96.47 96.47 96.39 96.39 77.0K
09:50 96.37 96.54 96.35 96.40 91.9K
09:51 96.46 96.54 96.35 96.35 49.9K
09:52 96.33 96.33 96.23 96.23 26.2K
09:53 96.28 96.35 96.28 96.34 30.5K
09:54 96.33 96.33 96.25 96.28 18.2K
09:55 96.28 96.34 96.27 96.29 12.8K
09:56 96.29 96.36 96.27 96.36 8.9K
09:57 96.35 96.35 96.23 96.23 31.0K
09:58 96.24 96.27 96.20 96.27 20.8K
09:59 96.27 96.38 96.27 96.37 14.4K
10:00 96.42 96.45 96.38 96.39 35.2K
10:01 96.39 96.49 96.39 96.49 23.9K
10:02 96.56 96.61 96.55 96.56 43.0K
10:03 96.55 96.57 96.48 96.52 29.0K
10:04 96.56 96.62 96.56 96.61 16.3K
10:05 96.61 96.65 96.58 96.62 19.3K
10:06 96.63 96.69 96.61 96.69 24.9K
10:07 96.68 96.73 96.68 96.71 26.0K
10:08 96.72 96.84 96.72 96.77 19.1K
10:09 96.78 96.89 96.78 96.85 31.2K
10:10 96.85 96.92 96.83 96.91 37.0K
10:11 96.88 96.90 96.86 96.86 13.7K
10:12 96.86 96.86 96.77 96.77 13.2K
10:13 96.78 96.86 96.77 96.81 16.8K
10:14 96.83 96.84 96.76 96.79 36.2K
10:15 96.80 96.93 96.80 96.93 22.2K
10:16 96.94 96.95 96.89 96.89 9.5K
10:17 96.89 96.91 96.85 96.90 17.6K
10:18 96.88 96.88 96.81 96.85 22.1K
10:19 96.84 96.90 96.84 96.88 9.8K
10:20 96.88 96.88 96.84 96.87 13.8K
10:21 96.92 96.95 96.87 96.91 26.9K
10:22 96.90 96.91 96.89 96.91 5.4K
10:23 96.88 96.91 96.85 96.91 39.1K
10:24 96.93 96.97 96.90 96.90 13.3K
10:25 96.92 96.92 96.83 96.86 28.0K
10:26 96.85 96.85 96.73 96.73 24.3K
10:27 96.73 96.76 96.73 96.75 25.6K
10:28 96.72 96.74 96.71 96.72 10.2K
10:29 96.72 96.76 96.72 96.74 8.4K
10:30 96.74 96.77 96.72 96.75 15.5K
10:31 96.72 96.74 96.69 96.69 18.5K
10:32 96.68 96.72 96.68 96.71 16.2K
10:33 96.69 96.71 96.66 96.67 15.1K
10:34 96.64 96.69 96.61 96.65 20.8K
10:35 96.64 96.65 96.52 96.52 18.8K
10:36 96.50 96.50 96.45 96.46 35.1K
10:37 96.44 96.49 96.42 96.49 10.4K
10:38 96.49 96.51 96.46 96.47 8.3K
10:39 96.47 96.52 96.47 96.48 40.4K
10:40 96.48 96.49 96.41 96.42 10.5K
10:41 96.43 96.44 96.35 96.38 39.1K
10:42 96.38 96.40 96.36 96.40 9.1K
10:43 96.40 96.44 96.36 96.37 13.6K
10:44 96.36 96.39 96.32 96.39 21.3K
10:45 96.38 96.38 96.34 96.37 17.1K
10:46 96.37 96.37 96.31 96.33 16.9K
10:47 96.35 96.35 96.33 96.34 9.3K
10:48 96.38 96.40 96.33 96.34 12.5K
10:49 96.36 96.43 96.36 96.38 13.3K
10:50 96.34 96.34 96.22 96.22 18.6K
10:51 96.25 96.27 96.23 96.26 11.9K
10:52 96.27 96.43 96.27 96.43 22.5K
10:53 96.43 96.45 96.41 96.43 11.2K
10:54 96.43 96.43 96.39 96.42 20.4K
10:55 96.45 96.47 96.43 96.46 10.0K
10:56 96.45 96.49 96.43 96.49 10.4K
10:57 96.42 96.45 96.42 96.45 5.2K
10:58 96.43 96.43 96.41 96.42 8.8K
10:59 96.42 96.42 96.41 96.41 4.8K
11:00 96.39 96.41 96.33 96.33 15.1K
11:01 96.31 96.34 96.26 96.31 44.1K
11:02 96.34 96.35 96.21 96.21 20.0K
11:03 96.23 96.25 96.21 96.22 13.1K
11:04 96.21 96.25 96.21 96.25 13.6K
11:05 96.25 96.34 96.24 96.34 48.3K
11:06 96.32 96.32 96.26 96.26 23.0K
11:07 96.25 96.26 96.19 96.20 19.1K
11:08 96.20 96.22 96.18 96.22 12.8K
11:09 96.25 96.25 96.23 96.23 8.0K
11:10 96.22 96.25 96.19 96.20 20.4K
11:11 96.21 96.27 96.21 96.27 10.0K
11:12 96.25 96.33 96.25 96.30 34.3K
11:13 96.30 96.33 96.28 96.28 7.7K
11:14 96.29 96.29 96.27 96.27 33.4K
11:15 96.28 96.29 96.23 96.23 15.5K
11:16 96.22 96.23 96.18 96.18 17.6K
11:17 96.16 96.19 96.16 96.17 11.9K
11:18 96.15 96.15 96.10 96.13 13.7K
11:19 96.14 96.18 96.14 96.14 10.2K
11:20 96.15 96.15 96.10 96.11 17.5K
11:21 96.13 96.15 96.08 96.09 16.5K
11:22 96.07 96.08 96.00 96.00 24.8K
11:23 95.99 96.00 95.97 95.99 11.9K
11:24 95.98 95.99 95.94 95.94 14.5K
11:25 95.92 95.95 95.91 95.92 18.3K
11:26 95.93 95.93 95.88 95.90 36.8K
11:27 95.90 95.90 95.86 95.87 15.4K
11:28 95.88 95.88 95.80 95.85 46.9K
11:29 95.86 95.92 95.86 95.91 24.2K
11:30 95.90 95.98 95.90 95.96 46.7K
11:31 95.96 95.99 95.91 95.97 24.4K
11:32 95.97 95.99 95.95 95.98 7.5K
11:33 95.96 96.01 95.96 96.00 11.4K
11:34 96.03 96.06 96.03 96.06 14.8K
11:35 96.08 96.08 96.05 96.06 7.6K
11:36 96.04 96.08 96.03 96.05 11.6K
11:37 96.05 96.11 96.05 96.09 4.8K
11:38 96.09 96.10 96.04 96.07 9.4K
11:39 96.06 96.11 96.06 96.11 10.2K
11:40 96.13 96.17 96.12 96.16 9.0K
11:41 96.15 96.19 96.15 96.15 9.6K
11:42 96.15 96.19 96.15 96.17 8.8K
11:43 96.17 96.22 96.16 96.20 11.3K
11:44 96.22 96.22 96.14 96.17 10.2K
11:45 96.16 96.16 96.11 96.14 7.4K
11:46 96.14 96.16 96.13 96.16 16.6K
11:47 96.16 96.17 96.14 96.15 13.9K
11:48 96.16 96.27 96.16 96.27 53.9K
11:49 96.27 96.28 96.26 96.26 23.9K
11:50 96.25 96.25 96.20 96.20 4.4K
11:51 96.21 96.24 96.19 96.24 12.5K
11:52 96.27 96.27 96.22 96.22 13.5K
11:53 96.23 96.26 96.23 96.24 12.6K
11:54 96.25 96.30 96.25 96.29 4.6K
11:55 96.30 96.30 96.23 96.23 21.8K
11:56 96.24 96.24 96.23 96.23 58.5K
11:57 96.23 96.23 96.18 96.19 12.9K
11:58 96.20 96.22 96.19 96.20 17.2K
11:59 96.21 96.25 96.21 96.23 11.8K
12:00 96.23 96.27 96.23 96.26 25.5K
12:01 96.24 96.24 96.20 96.20 21.4K
12:02 96.21 96.23 96.21 96.22 18.5K
12:03 96.20 96.20 96.16 96.17 12.8K
12:04 96.20 96.20 96.16 96.16 11.9K
12:05 96.15 96.19 96.13 96.18 5.9K
12:06 96.17 96.20 96.17 96.19 17.7K
12:07 96.17 96.19 96.15 96.16 16.2K
12:08 96.17 96.18 96.14 96.15 5.9K
12:09 96.14 96.15 96.13 96.15 11.9K
12:10 96.14 96.15 96.13 96.13 18.5K
12:11 96.15 96.15 96.12 96.13 8.8K
12:12 96.13 96.16 96.11 96.11 9.0K
12:13 96.11 96.13 96.10 96.11 21.7K
12:14 96.11 96.18 96.11 96.16 41.8K
12:15 96.16 96.16 96.11 96.16 9.9K
12:16 96.16 96.17 96.10 96.12 16.6K
12:17 96.13 96.15 96.11 96.12 23.1K
12:18 96.13 96.17 96.11 96.11 13.8K
12:19 96.13 96.16 96.12 96.15 8.3K
12:20 96.16 96.21 96.16 96.21 26.2K
12:21 96.17 96.17 96.15 96.15 13.3K
12:22 96.17 96.17 96.09 96.09 7.4K
12:23 96.09 96.10 96.09 96.10 5.4K
12:24 96.12 96.19 96.12 96.19 8.1K
12:25 96.19 96.20 96.17 96.20 5.5K
12:26 96.19 96.19 96.16 96.18 5.2K
12:27 96.19 96.25 96.19 96.25 7.9K
12:28 96.26 96.27 96.23 96.23 5.5K
12:29 96.23 96.23 96.18 96.19 12.6K
12:30 96.19 96.22 96.18 96.22 6.2K
12:31 96.25 96.32 96.25 96.30 8.5K
12:32 96.29 96.30 96.26 96.30 4.4K
12:33 96.32 96.34 96.30 96.30 7.9K
12:34 96.31 96.31 96.28 96.30 18.4K
12:35 96.30 96.30 96.29 96.29 3.0K
12:36 96.27 96.28 96.27 96.28 4.1K
12:37 96.27 96.29 96.24 96.29 16.2K
12:38 96.28 96.31 96.28 96.30 5.6K
12:39 96.30 96.34 96.29 96.29 4.9K
12:40 96.29 96.29 96.21 96.21 16.3K
12:41 96.21 96.22 96.19 96.20 61.5K
12:42 96.19 96.21 96.18 96.20 33.0K
12:43 96.18 96.20 96.18 96.19 10.3K
12:44 96.17 96.18 96.16 96.16 9.5K
12:45 96.14 96.17 96.14 96.17 7.9K
12:46 96.17 96.19 96.16 96.16 4.7K
12:47 96.13 96.15 96.13 96.15 7.6K
12:48 96.14 96.17 96.12 96.12 6.0K
12:49 96.12 96.13 96.10 96.10 8.6K
12:50 96.11 96.12 96.11 96.11 7.2K
12:51 96.10 96.10 96.03 96.03 23.7K
12:52 96.03 96.08 96.03 96.07 12.9K
12:53 96.06 96.06 96.02 96.02 2.3K
12:54 96.02 96.03 96.00 96.01 13.4K
12:55 96.01 96.02 96.00 96.02 8.2K
12:56 96.03 96.04 96.01 96.01 6.2K
12:57 96.01 96.07 96.01 96.06 57.5K
12:58 96.04 96.04 96.03 96.03 3.2K
12:59 96.02 96.03 96.00 96.03 6.4K
13:00 96.00 96.04 96.00 96.04 8.9K
13:01 96.07 96.14 96.05 96.14 13.2K
13:02 96.10 96.10 96.04 96.04 8.9K
13:03 96.04 96.07 96.01 96.01 8.3K
13:04 96.01 96.01 96.00 96.01 3.5K
13:05 95.98 96.03 95.98 96.03 6.2K
13:06 96.01 96.03 96.01 96.03 3.5K
13:07 96.01 96.03 95.97 96.03 23.0K
13:08 96.03 96.07 96.03 96.05 10.4K
13:09 96.03 96.04 96.03 96.04 2.8K
13:10 96.05 96.05 96.03 96.03 6.9K
13:11 96.06 96.07 96.05 96.05 7.1K
13:12 96.07 96.13 96.07 96.13 9.2K
13:13 96.12 96.14 96.12 96.14 8.1K
13:14 96.15 96.15 96.09 96.11 31.9K
13:15 96.12 96.12 96.02 96.03 65.6K
13:16 96.02 96.07 96.01 96.07 8.5K
13:17 96.08 96.18 96.08 96.18 7.8K
13:18 96.15 96.16 96.07 96.07 8.3K
13:19 96.09 96.10 96.02 96.02 11.1K
13:20 96.01 96.01 95.92 95.92 15.4K
13:21 95.91 95.92 95.86 95.88 37.9K
13:22 95.89 95.89 95.84 95.84 13.2K
13:23 95.87 95.89 95.84 95.88 20.4K
13:24 95.86 95.87 95.83 95.84 9.9K
13:25 95.87 95.99 95.87 95.97 71.1K
13:26 95.95 95.96 95.91 95.91 25.5K
13:27 95.90 95.91 95.86 95.87 8.7K
13:28 95.89 95.90 95.88 95.89 8.0K
13:29 95.89 95.90 95.87 95.90 4.4K
13:30 95.89 95.95 95.89 95.92 16.2K
13:31 95.94 95.97 95.94 95.96 10.4K
13:32 95.95 95.99 95.93 95.96 8.6K
13:33 95.98 96.02 95.97 95.99 10.2K
13:34 95.98 96.08 95.98 96.04 5.6K
13:35 96.07 96.08 96.06 96.07 11.2K
13:36 96.05 96.06 96.04 96.06 15.8K
13:37 96.06 96.10 96.05 96.09 3.5K
13:38 96.09 96.13 96.09 96.12 66.8K
13:39 96.13 96.15 96.10 96.10 14.7K
13:40 96.10 96.10 96.08 96.08 57.5K
13:41 96.09 96.09 96.07 96.08 5.1K
13:42 96.08 96.08 96.03 96.04 19.7K
13:43 96.04 96.06 96.01 96.03 21.7K
13:44 96.04 96.09 96.04 96.07 20.8K
13:45 96.07 96.07 96.04 96.04 4.6K
13:46 96.05 96.06 96.03 96.04 3.1K
13:47 96.05 96.05 96.01 96.02 7.8K
13:48 96.01 96.02 96.01 96.02 6.8K
13:49 96.02 96.03 95.99 95.99 16.8K
13:50 95.99 96.06 95.99 96.04 24.4K
13:51 96.03 96.08 96.02 96.08 12.8K
13:52 96.08 96.12 96.06 96.11 8.0K
13:53 96.14 96.14 96.10 96.14 13.9K
13:54 96.14 96.14 96.12 96.14 8.8K
13:55 96.15 96.15 96.10 96.10 13.1K
13:56 96.09 96.09 96.01 96.01 38.0K
13:57 95.99 95.99 95.96 95.97 6.8K
13:58 95.97 96.00 95.96 95.96 9.3K
13:59 95.95 95.96 95.93 95.94 8.3K
14:00 95.94 95.95 95.87 95.89 13.0K
14:01 95.89 95.90 95.87 95.87 17.6K
14:02 95.87 95.90 95.87 95.87 11.7K
14:03 95.87 95.88 95.84 95.84 16.6K
14:04 95.84 95.87 95.80 95.80 31.6K
14:05 95.81 95.86 95.80 95.86 40.4K
14:06 95.85 95.93 95.83 95.91 74.7K
14:07 95.89 95.89 95.84 95.84 6.2K
14:08 95.85 95.88 95.84 95.88 11.0K
14:09 95.89 95.89 95.81 95.83 5.5K
14:10 95.88 95.91 95.87 95.89 12.7K
14:11 95.91 95.94 95.90 95.94 4.6K
14:12 95.90 95.95 95.90 95.95 12.6K
14:13 95.95 95.95 95.89 95.92 9.4K
14:14 95.89 95.99 95.89 95.99 13.1K
14:15 95.99 96.04 95.99 96.02 6.9K
14:16 96.05 96.06 96.03 96.04 8.0K
14:17 96.04 96.12 96.04 96.09 9.9K
14:18 96.12 96.15 96.09 96.15 25.3K
14:19 96.15 96.15 96.11 96.11 84.9K
14:20 96.11 96.12 96.05 96.06 424.4K
14:21 96.07 96.11 96.06 96.10 14.1K
14:22 96.09 96.11 96.07 96.08 7.9K
14:23 96.06 96.06 95.99 96.03 27.6K
14:24 96.06 96.10 96.05 96.09 25.5K
14:25 96.08 96.14 96.07 96.14 77.9K
14:26 96.14 96.17 96.08 96.08 14.3K
14:27 96.07 96.08 96.05 96.06 13.7K
14:28 96.06 96.08 96.05 96.05 9.3K
14:29 96.06 96.12 96.06 96.12 6.6K
14:30 96.11 96.15 96.11 96.14 11.0K
14:31 96.16 96.18 96.13 96.13 4.6K
14:32 96.13 96.14 96.08 96.10 91.1K
14:33 96.11 96.11 96.03 96.05 18.3K
14:34 96.06 96.10 96.06 96.08 9.9K
14:35 96.07 96.09 96.06 96.07 15.4K
14:36 96.07 96.08 96.06 96.07 8.7K
14:37 96.05 96.11 96.05 96.11 13.1K
14:38 96.10 96.11 96.09 96.11 6.9K
14:39 96.11 96.13 96.11 96.13 6.7K
14:40 96.12 96.20 96.12 96.19 73.0K
14:41 96.19 96.22 96.19 96.19 6.5K
14:42 96.20 96.20 96.17 96.17 6.0K
14:43 96.19 96.20 96.17 96.20 22.5K
14:44 96.19 96.24 96.19 96.24 36.5K
14:45 96.24 96.24 96.17 96.17 12.0K
14:46 96.18 96.21 96.10 96.10 69.0K
14:47 96.09 96.09 96.03 96.03 43.9K
14:48 96.06 96.08 96.05 96.08 9.1K
14:49 96.06 96.09 96.06 96.09 39.1K
14:50 96.09 96.15 96.09 96.13 120.5K
14:51 96.13 96.13 96.10 96.11 21.8K
14:52 96.11 96.11 96.05 96.06 12.8K
14:53 96.07 96.11 96.06 96.09 7.7K
14:54 96.08 96.08 96.04 96.05 19.6K
14:55 96.07 96.11 96.05 96.11 51.1K
14:56 96.13 96.14 96.12 96.12 5.7K
14:57 96.11 96.14 96.10 96.12 5.8K
14:58 96.11 96.13 96.08 96.13 15.6K
14:59 96.12 96.13 96.07 96.08 10.9K
15:00 96.07 96.11 96.05 96.11 8.4K
15:01 96.13 96.13 96.11 96.11 4.7K
15:02 96.14 96.14 96.13 96.13 9.6K
15:03 96.15 96.16 96.11 96.15 17.7K
15:04 96.15 96.16 96.12 96.12 18.7K
15:05 96.10 96.11 96.08 96.10 23.0K
15:06 96.09 96.09 96.05 96.05 14.9K
15:07 96.04 96.04 96.00 96.03 30.2K
15:08 96.03 96.04 96.01 96.01 7.7K
15:09 96.01 96.04 96.01 96.02 10.9K
15:10 96.03 96.08 96.01 96.08 11.1K
15:11 96.11 96.18 96.11 96.18 30.8K
15:12 96.18 96.20 96.13 96.14 15.5K
15:13 96.15 96.15 96.11 96.11 17.6K
15:14 96.11 96.12 96.09 96.09 10.0K
15:15 96.10 96.13 96.09 96.13 6.4K
15:16 96.12 96.12 96.09 96.10 6.3K
15:17 96.11 96.11 96.08 96.10 8.9K
15:18 96.11 96.11 96.08 96.08 8.1K
15:19 96.09 96.09 96.07 96.07 6.0K
15:20 96.07 96.11 96.06 96.06 23.5K
15:21 96.03 96.03 96.00 96.00 4.4K
15:22 95.99 96.02 95.99 96.01 14.9K
15:23 96.02 96.03 96.01 96.01 19.2K
15:24 96.02 96.03 96.00 96.02 11.5K
15:25 96.03 96.03 96.01 96.02 12.8K
15:26 96.02 96.02 95.95 95.97 14.3K
15:27 95.96 95.98 95.96 95.97 6.3K
15:28 95.96 95.98 95.94 95.98 26.1K
15:29 95.97 96.01 95.97 96.01 15.3K
15:30 96.02 96.08 96.02 96.08 17.0K
15:31 96.08 96.08 96.03 96.05 11.5K
15:32 96.04 96.04 96.01 96.01 10.3K
15:33 96.00 96.00 95.94 95.96 20.0K
15:34 95.94 95.98 95.94 95.96 37.7K
15:35 95.94 95.96 95.90 95.91 12.7K
15:36 95.91 95.91 95.84 95.86 48.7K
15:37 95.85 95.86 95.82 95.82 33.6K
15:38 95.84 95.91 95.84 95.89 29.6K
15:39 95.88 95.88 95.85 95.86 8.6K
15:40 95.86 95.87 95.80 95.81 31.6K
15:41 95.83 95.83 95.79 95.80 23.9K
15:42 95.79 95.82 95.75 95.80 58.3K
15:43 95.80 95.85 95.79 95.85 33.3K
15:44 95.84 95.87 95.84 95.87 30.2K
15:45 95.85 95.91 95.85 95.89 47.1K
15:46 95.89 95.92 95.89 95.90 39.7K
15:47 95.91 95.94 95.90 95.94 28.0K
15:48 95.95 95.99 95.95 95.95 36.5K
15:49 95.96 96.01 95.95 96.01 19.9K
15:50 96.02 96.04 95.94 95.94 83.7K
15:51 95.94 95.95 95.92 95.92 32.8K
15:52 95.90 95.91 95.88 95.90 33.5K
15:53 95.92 95.95 95.90 95.95 23.1K
15:54 95.95 95.99 95.90 95.90 82.4K
15:55 95.87 95.87 95.75 95.83 126.2K
15:56 95.86 95.86 95.84 95.84 72.7K
15:57 95.85 95.90 95.85 95.89 126.3K
15:58 95.89 95.89 95.86 95.87 74.1K
15:59 95.90 95.90 95.83 95.86 277.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available