SPDR S&P BIOTECH ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
96.24
+1.94 (2.06%)
At close: Nov 22, 2024, 4:00 PM
96.50
+0.26 (0.27%)
After-hours: Nov 22, 2024, 7:55 PM EST

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202494.7896.6194.1696.2496.242.06%9,437,024
Nov 21, 202494.1195.4492.7494.3094.300.31%11,716,988
Nov 20, 202493.3894.1792.4094.0194.010.90%10,534,696
Nov 19, 202491.2493.2190.6793.1793.171.32%12,751,913
Nov 18, 202492.1492.7491.0891.9691.960.14%12,512,121
Nov 15, 202496.9196.9191.6491.8391.83-5.29%30,310,242
Nov 14, 202499.77100.1796.8796.9696.96-3.05%15,029,386
Nov 13, 2024101.47102.43100.00100.01100.01-0.50%8,092,416
Nov 12, 2024102.44103.17100.39100.51100.51-2.92%9,782,654
Nov 11, 2024104.79105.47103.35103.53103.53-0.62%10,158,928
Nov 8, 2024102.88104.23102.56104.18104.181.14%9,431,058
Nov 7, 2024103.00103.89102.54103.01103.010.56%8,157,100
Nov 6, 2024103.28103.31100.75102.44102.441.81%17,003,363
Nov 5, 202498.71100.6398.20100.62100.621.41%7,170,643
Nov 4, 202498.84100.0797.8999.2299.22-0.05%6,426,686
Nov 1, 202497.5999.3097.3599.2799.272.31%6,877,483
Oct 31, 202497.9398.1296.8497.0397.03-1.41%8,177,752
Oct 30, 202498.2599.4697.9898.4298.42-0.14%4,733,144
Oct 29, 202498.4098.7197.6498.5698.560.07%6,183,664
Oct 28, 202498.0899.5197.8798.4998.491.38%6,178,187
Oct 25, 202497.6398.8597.1297.1597.15-0.10%6,256,079
Oct 24, 202497.1498.2496.8897.2597.250.60%4,408,256
Oct 23, 202497.8798.2796.1196.6796.67-1.63%8,293,618
Oct 22, 202497.6998.4097.4698.2798.270.12%5,222,181
Oct 21, 202499.4299.7197.6598.1598.15-1.68%6,895,268
Oct 18, 202499.52100.1799.1499.8399.830.53%4,477,163
Oct 17, 2024100.23100.5499.2799.3099.30-0.95%8,155,253
Oct 16, 202499.45100.5699.05100.25100.250.95%6,478,823
Oct 15, 202499.0399.9598.2799.3199.310.24%7,379,397
Oct 14, 202498.2899.2298.0099.0799.070.40%5,537,859
Oct 11, 202496.2298.7995.8298.6898.682.56%7,486,082
Oct 10, 202495.5296.2395.0896.2296.22-0.09%6,752,894
Oct 9, 202497.0697.1595.9896.3196.31-0.81%6,049,368
Oct 8, 202496.7097.7696.1097.1097.100.80%5,414,723
Oct 7, 202497.8797.9395.9296.3396.33-1.21%5,678,751
Oct 4, 202497.6198.0396.6797.5197.510.90%5,972,827
Oct 3, 202497.5298.0996.5296.6496.64-1.48%5,961,143
Oct 2, 202497.3698.2696.5398.0998.090.12%8,488,097
Oct 1, 202498.6198.7996.6597.9797.97-0.84%11,106,896
Sep 30, 202498.1099.6597.7798.8098.800.38%6,829,617
Sep 27, 202498.8099.3598.2598.4398.430.24%6,116,151
Sep 26, 202498.6299.1197.4298.1998.190.45%6,764,936
Sep 25, 202498.9099.2097.6697.7597.75-0.97%8,469,462
Sep 24, 202499.2899.4597.7798.7198.71-0.48%7,906,793
Sep 23, 2024101.75102.1399.0799.1999.19-2.38%9,997,178
Sep 20, 2024102.21102.36100.99101.61101.59-0.80%7,655,323
Sep 19, 2024102.69103.52101.85102.43102.411.61%13,107,187
Sep 18, 2024101.01102.97100.33100.81100.80-0.14%11,433,202
Sep 17, 2024101.42102.45100.38100.95100.94-0.33%9,199,336
Sep 16, 2024101.56101.95100.51101.28101.260.07%7,126,942
Sep 13, 202499.40101.4099.27101.21101.192.17%6,389,099
Sep 12, 202498.8899.7097.9699.0699.050.16%5,703,028
Sep 11, 202497.8799.1396.9698.9098.890.82%5,267,440
Sep 10, 202497.8898.2596.6798.1098.090.21%4,636,000
Sep 9, 202497.0398.6496.8297.8997.881.42%5,876,780
Sep 6, 202498.3798.9195.4396.5296.51-1.59%8,019,337
Sep 5, 202498.6898.8997.4498.0898.07-0.45%5,735,483
Sep 4, 202498.2999.5897.6598.5298.51-0.14%6,939,378
Sep 3, 2024101.10102.7498.4898.6698.65-2.57%9,086,699
Aug 30, 2024101.27101.8699.85101.26101.240.35%5,282,148
Aug 29, 2024101.00102.40100.55100.91100.900.37%5,732,666
Aug 28, 2024100.62101.2399.99100.54100.53-0.52%5,093,012
Aug 27, 2024101.41101.8999.87101.07101.05-0.62%5,293,605
Aug 26, 2024102.04102.24101.28101.70101.680.19%5,653,018
Aug 23, 2024100.63102.01100.10101.51101.491.37%7,626,555
Aug 22, 2024102.08102.1299.94100.14100.13-1.65%7,016,524
Aug 21, 2024101.10102.36100.79101.82101.800.98%6,482,422
Aug 20, 2024100.61101.1199.64100.83100.82-0.02%5,546,082
Aug 19, 202497.68100.8897.46100.85100.843.15%6,426,284
Aug 16, 202497.7098.1096.7697.7797.760.06%4,717,905
Aug 15, 202497.3298.2496.7197.7197.701.69%6,346,832
Aug 14, 202497.2097.2195.6196.0996.08-0.89%4,798,800
Aug 13, 202496.1397.1995.8596.9596.941.19%7,230,581
Aug 12, 202495.6496.3794.5195.8195.800.28%4,766,590
Aug 9, 202495.3996.0694.8095.5495.530.57%4,384,373
Aug 8, 202492.9695.1292.4795.0094.992.86%7,419,005
Aug 7, 202496.0796.0792.1292.3692.35-2.20%10,704,252
Aug 6, 202494.2196.1692.9694.4494.431.08%9,591,590
Aug 5, 202491.0094.6091.0093.4393.42-3.15%15,788,206
Aug 2, 202496.0896.8694.6296.4796.46-2.23%15,611,166
Aug 1, 202499.53100.3798.2198.6798.66-0.39%8,222,798
Jul 31, 202499.37101.2398.1899.0699.050.07%9,550,355
Jul 30, 2024100.50101.0798.3198.9998.98-1.28%6,956,002
Jul 29, 2024101.50101.9099.54100.27100.26-1.25%7,364,448
Jul 26, 2024102.00103.08100.96101.54101.520.55%8,299,128
Jul 25, 202499.71102.5599.32100.98100.961.96%12,543,142
Jul 24, 202498.98100.1798.7899.0499.03-0.72%6,088,118
Jul 23, 202498.56100.2598.2699.7699.750.88%6,722,157
Jul 22, 202498.2199.0297.2798.8998.881.42%5,848,305
Jul 19, 202497.7298.1297.0697.5197.50-0.03%5,348,440
Jul 18, 202499.72100.8497.0197.5497.53-2.26%12,775,866
Jul 17, 2024100.47102.0199.0399.8099.79-2.01%9,853,165
Jul 16, 2024100.69102.38100.51101.85101.831.95%8,839,957
Jul 15, 202499.10100.4198.6699.9099.890.95%9,186,428
Jul 12, 202498.8899.9998.3098.9698.951.02%9,005,856
Jul 11, 202496.8398.7896.6597.9697.952.60%14,613,230
Jul 10, 202494.7795.4894.2795.4895.471.18%5,002,791
Jul 9, 202493.3994.5492.8594.3794.361.22%7,653,317
Jul 8, 202492.8693.6892.4493.2393.221.66%9,007,569
Jul 5, 202490.8691.9290.2891.7191.700.92%5,557,968