Skip to main content
logo
SPDR Series Trust - State Street SPDR S&P Biotech ETF (BMV:XBI)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,808.00
+84.00 (3.08%)
Last updated: Sep 22, 2026, 1:21 PM CST

BMV:XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,809.002,809.002,808.002,808.002,808.003.08%11
Sep 21, 20262,724.002,724.002,724.002,724.002,724.000.89%370
Sep 18, 20262,698.002,699.962,698.002,699.962,699.96-0.02%117
Sep 14, 20262,700.502,700.502,700.502,700.502,700.50-0.28%322
Sep 9, 20262,769.792,769.792,708.002,708.002,708.00-1.74%28
Sep 8, 20262,756.012,756.012,756.012,756.012,756.01-0.03%123
Sep 4, 20262,756.902,756.902,756.902,756.902,756.90-2.14%23
Sep 3, 20262,817.182,817.182,817.172,817.172,817.172.68%27
Aug 31, 20262,743.602,743.602,743.602,743.602,743.60-1.49%501
Aug 28, 20262,850.002,850.002,785.002,785.002,785.00-2.96%23
Aug 26, 20262,870.012,870.012,870.002,870.002,870.000.17%28
Aug 25, 20262,878.092,878.092,864.142,865.002,865.002.87%404
Aug 24, 20262,785.002,785.002,785.002,785.002,785.000.82%32
Aug 20, 20262,762.232,762.232,762.232,762.232,762.231.93%104
Aug 17, 20262,710.002,710.002,710.002,710.002,710.000.22%276
Aug 13, 20262,704.002,704.002,704.002,704.002,704.00-1.13%14
Aug 12, 20262,715.012,734.992,715.002,734.992,734.990.69%28
Aug 11, 20262,695.212,717.002,695.212,716.252,716.253.00%288
Aug 5, 20262,637.262,637.262,637.262,637.262,637.263.28%203
Jul 31, 20262,553.492,553.492,553.492,553.492,553.49-1.41%100
Jul 28, 20262,600.002,600.002,580.002,590.002,590.00-2.51%1,006
Jul 27, 20262,670.002,670.002,656.652,656.652,656.650.18%17
Jul 24, 20262,652.002,652.002,652.002,652.002,652.00-46
Jul 21, 20262,652.002,652.002,652.002,652.002,652.00-0.49%38
Jul 20, 20262,685.002,685.002,665.002,665.002,665.00-1.84%151
Jul 17, 20262,715.002,715.002,715.002,715.002,715.001.44%107
Jul 14, 20262,690.002,690.002,676.552,676.552,676.55-5.66%98
Jul 10, 20262,837.192,837.192,837.192,837.192,837.19-1.38%14
Jul 9, 20262,877.012,877.012,877.002,877.002,877.001.43%383
Jul 8, 20262,836.002,837.002,836.002,836.482,836.48-1.28%206
Jul 7, 20262,830.002,880.002,826.012,873.402,873.401.86%341
Jul 6, 20262,815.012,820.832,815.002,820.832,820.832.58%116
Jul 1, 20262,785.002,785.002,750.002,750.002,750.00-1.22%680
Jun 30, 20262,785.122,785.122,770.002,783.852,783.851.42%80
Jun 29, 20262,745.002,745.002,745.002,745.002,745.003.78%479
Jun 25, 20262,720.342,720.342,645.002,645.002,645.00-0.94%205
Jun 24, 20262,670.002,670.002,670.002,670.002,670.002.63%118
Jun 23, 20262,550.692,605.462,550.692,601.502,601.502.50%379
Jun 22, 20262,476.512,538.002,476.512,538.002,538.009.27%105
Jun 15, 20262,325.002,325.002,325.002,325.002,322.61-7
Jun 12, 20262,325.002,325.002,325.002,325.002,322.611.84%35
Jun 9, 20262,282.002,283.002,282.002,283.002,280.651.33%111
Jun 8, 20262,253.002,253.002,253.002,253.002,250.680.13%1,802
Jun 5, 20262,250.002,250.002,250.002,250.002,247.690.90%31
Jun 3, 20262,230.012,230.012,230.012,230.012,227.72-15
Jun 2, 20262,300.002,300.002,230.002,230.002,227.71-6.11%89
May 29, 20262,375.742,379.002,375.002,375.002,372.560.59%1,091
May 28, 20262,348.332,361.002,348.332,361.002,358.572.47%77
May 26, 20262,282.002,304.002,282.002,304.002,301.630.99%23
May 22, 20262,281.512,281.512,281.512,281.512,279.16-0.15%22