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
2,375.00
+14.00 (0.59%)
Last updated: May 29, 2026, 12:33 PM CST

BMV:XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,375.742,379.002,375.002,375.002,375.000.59%1,091
May 28, 20262,348.332,361.002,348.332,361.002,361.002.47%77
May 26, 20262,282.002,304.002,282.002,304.002,304.000.99%23
May 22, 20262,281.512,281.512,281.512,281.512,281.51-0.15%22
May 21, 20262,285.002,285.002,285.002,285.002,285.002.65%25
May 20, 20262,226.012,226.012,226.012,226.012,226.011.18%9
May 18, 20262,200.002,200.002,200.002,200.002,200.00-7.23%20
May 13, 20262,417.412,417.412,371.492,371.492,371.492.66%57
May 11, 20262,360.002,360.002,310.002,310.002,310.000.43%117
May 8, 20262,300.012,300.012,300.012,300.012,300.01-1.55%146
May 6, 20262,336.262,336.262,336.262,336.262,336.261.44%5
May 5, 20262,309.852,309.852,303.002,303.002,303.00-1.29%42
Apr 27, 20262,333.002,333.002,333.002,333.002,333.001.21%75
Apr 24, 20262,305.002,305.002,305.002,305.002,305.00-2.76%13
Apr 17, 20262,370.402,370.402,370.402,370.402,370.401.43%41
Apr 15, 20262,337.022,337.022,337.022,337.022,337.02-0.42%549
Apr 14, 20262,348.002,349.802,344.452,346.832,346.833.08%937
Apr 8, 20262,276.672,276.672,276.672,276.672,276.671.17%6
Apr 7, 20262,250.252,250.252,250.252,250.252,250.254.13%12
Mar 30, 20262,161.012,161.022,161.012,161.022,161.02-2.48%28
Mar 26, 20262,215.002,216.002,215.002,216.002,216.002.69%110
Mar 24, 20262,158.002,158.002,158.002,158.002,158.00-1.82%26
Mar 12, 20262,198.002,198.002,198.002,198.002,198.00-1.24%14
Mar 10, 20262,225.502,225.502,225.502,225.502,225.500.70%60
Mar 5, 20262,195.002,210.002,195.002,210.002,210.000.23%23
Mar 3, 20262,204.202,205.002,204.202,205.002,205.000.82%156
Mar 2, 20262,187.002,187.002,187.002,187.002,187.000.23%55
Feb 27, 20262,190.002,190.002,182.082,182.082,182.08-1.71%480
Feb 24, 20262,226.002,228.002,220.002,220.002,220.003.88%27
Feb 17, 20262,137.002,137.002,137.002,137.002,137.00-0.37%40
Feb 4, 20262,159.002,159.002,145.002,145.002,145.00-1.70%651
Jan 30, 20262,175.002,182.172,175.002,182.172,182.17-0.36%587
Jan 29, 20262,181.002,190.002,181.002,190.002,190.00-1.87%208
Jan 23, 20262,231.842,231.842,231.842,231.842,231.84-3.05%1,000
Jan 22, 20262,301.992,301.992,301.992,301.992,301.994.64%1,082
Jan 21, 20262,200.002,230.002,200.002,200.002,200.00-2.65%147
Jan 14, 20262,231.002,260.002,231.002,260.002,260.002.73%1,391
Jan 13, 20262,200.002,200.002,200.002,200.002,200.00-0.45%42
Jan 12, 20262,197.002,210.002,197.002,210.002,210.00-2.21%415
Jan 9, 20262,260.002,260.002,260.002,260.002,260.001.32%88
Jan 8, 20262,240.002,240.002,230.482,230.482,230.48-2.60%38
Jan 7, 20262,290.002,290.002,290.002,290.002,290.005.35%30
Jan 6, 20262,173.652,173.652,173.652,173.652,173.65-1.49%283
Dec 31, 20252,206.572,206.572,206.572,206.572,206.57-2.36%139
Dec 22, 20252,233.002,266.272,233.002,260.002,260.002.05%55
Dec 19, 20252,210.002,230.002,210.002,222.002,214.681.93%573
Dec 17, 20252,210.002,210.002,180.002,180.002,172.81-1.80%502
Dec 15, 20252,220.002,220.002,220.002,220.002,212.680.05%12
Dec 11, 20252,219.002,219.002,219.002,219.002,211.690.63%73
Dec 9, 20252,205.002,205.002,205.002,205.002,197.73-1.71%43