SPDR S&P BIOTECH ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
84.40
-1.13 (-1.32%)
At close: Mar 28, 2025, 4:00 PM
84.10
-0.30 (-0.36%)
After-hours: Mar 28, 2025, 7:59 PM EDT
XBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.40 | 85.51 | 83.97 | 84.40 | 84.40 | -1.32% | 7,003,134 |
| Mar 27, 2025 | 85.34 | 86.18 | 85.09 | 85.53 | 85.53 | 0.53% | 6,493,598 |
| Mar 26, 2025 | 86.98 | 87.08 | 84.75 | 85.08 | 85.08 | -2.30% | 8,252,472 |
| Mar 25, 2025 | 88.83 | 88.92 | 86.34 | 87.08 | 87.08 | -1.96% | 7,039,975 |
| Mar 24, 2025 | 87.78 | 88.97 | 87.67 | 88.82 | 88.82 | 1.95% | 5,032,265 |
| Mar 21, 2025 | 86.19 | 87.51 | 85.75 | 87.12 | 87.12 | 0.61% | 6,513,904 |
| Mar 20, 2025 | 86.65 | 88.13 | 86.54 | 86.59 | 86.59 | -0.99% | 6,743,253 |
| Mar 19, 2025 | 85.99 | 87.75 | 85.89 | 87.46 | 87.46 | 1.50% | 5,806,298 |
| Mar 18, 2025 | 87.27 | 87.31 | 85.76 | 86.17 | 86.17 | -2.40% | 7,291,655 |
| Mar 17, 2025 | 86.77 | 88.86 | 86.39 | 88.29 | 88.29 | 1.33% | 6,338,866 |
| Mar 14, 2025 | 86.69 | 87.62 | 86.49 | 87.13 | 87.13 | 1.35% | 6,390,120 |
| Mar 13, 2025 | 87.05 | 88.21 | 85.44 | 85.97 | 85.97 | -1.35% | 6,373,027 |
| Mar 12, 2025 | 86.78 | 87.73 | 86.35 | 87.15 | 87.15 | 1.14% | 7,704,870 |
| Mar 11, 2025 | 85.82 | 86.96 | 84.19 | 86.17 | 86.17 | -0.08% | 10,649,875 |
| Mar 10, 2025 | 86.23 | 87.50 | 85.49 | 86.24 | 86.24 | -1.21% | 10,747,818 |
| Mar 7, 2025 | 86.78 | 88.44 | 86.06 | 87.30 | 87.30 | 0.28% | 9,490,967 |
| Mar 6, 2025 | 86.46 | 88.27 | 86.27 | 87.06 | 87.06 | -0.87% | 9,152,972 |
| Mar 5, 2025 | 86.35 | 87.89 | 85.82 | 87.82 | 87.82 | 1.96% | 10,911,871 |
| Mar 4, 2025 | 84.78 | 87.00 | 84.07 | 86.13 | 86.13 | 0.62% | 14,203,013 |
| Mar 3, 2025 | 88.74 | 89.37 | 85.13 | 85.60 | 85.60 | -3.51% | 9,620,861 |
| Feb 28, 2025 | 86.50 | 88.91 | 86.22 | 88.71 | 88.71 | 1.85% | 7,942,748 |
| Feb 27, 2025 | 88.31 | 89.74 | 87.04 | 87.10 | 87.10 | -1.30% | 8,172,738 |
| Feb 26, 2025 | 88.94 | 89.83 | 87.84 | 88.25 | 88.25 | -0.50% | 7,271,482 |
| Feb 25, 2025 | 89.98 | 90.14 | 87.68 | 88.69 | 88.69 | -1.58% | 10,912,683 |
| Feb 24, 2025 | 91.44 | 91.64 | 89.74 | 90.11 | 90.11 | -1.73% | 8,647,847 |
| Feb 21, 2025 | 93.50 | 93.86 | 91.54 | 91.70 | 91.70 | -1.10% | 8,783,415 |
| Feb 20, 2025 | 92.51 | 92.89 | 91.48 | 92.72 | 92.72 | 0.21% | 6,885,779 |
| Feb 19, 2025 | 91.10 | 92.72 | 91.03 | 92.53 | 92.53 | 1.31% | 8,159,886 |
| Feb 18, 2025 | 91.84 | 93.12 | 90.97 | 91.33 | 91.33 | -0.09% | 9,041,461 |
| Feb 14, 2025 | 91.24 | 92.62 | 90.67 | 91.41 | 91.41 | 0.71% | 10,421,476 |
| Feb 13, 2025 | 90.29 | 90.90 | 89.19 | 90.77 | 90.77 | 0.89% | 7,275,289 |
| Feb 12, 2025 | 88.06 | 90.02 | 87.90 | 89.97 | 89.97 | 1.03% | 10,824,567 |
| Feb 11, 2025 | 89.43 | 89.66 | 88.55 | 89.05 | 89.05 | -1.43% | 8,781,378 |
| Feb 10, 2025 | 91.84 | 91.84 | 90.11 | 90.34 | 90.34 | -0.99% | 8,979,604 |
| Feb 7, 2025 | 92.93 | 93.60 | 90.96 | 91.24 | 91.24 | -2.28% | 11,884,842 |
| Feb 6, 2025 | 94.59 | 94.68 | 93.28 | 93.37 | 93.36 | -1.40% | 6,611,331 |
| Feb 5, 2025 | 92.95 | 94.90 | 92.88 | 94.70 | 94.69 | 2.30% | 8,222,905 |
| Feb 4, 2025 | 91.20 | 93.19 | 91.07 | 92.57 | 92.57 | 1.26% | 8,870,592 |
| Feb 3, 2025 | 90.58 | 92.54 | 90.46 | 91.42 | 91.42 | -1.35% | 9,024,533 |
| Jan 31, 2025 | 93.87 | 94.79 | 92.36 | 92.67 | 92.67 | -0.93% | 7,842,737 |
| Jan 30, 2025 | 93.18 | 94.35 | 92.57 | 93.54 | 93.53 | 1.04% | 8,348,040 |
| Jan 29, 2025 | 92.69 | 93.80 | 91.88 | 92.58 | 92.58 | -0.64% | 9,893,910 |
| Jan 28, 2025 | 92.76 | 93.62 | 92.05 | 93.18 | 93.17 | 0.62% | 9,152,694 |
| Jan 27, 2025 | 92.03 | 94.43 | 92.01 | 92.61 | 92.61 | 0.16% | 10,946,643 |
| Jan 24, 2025 | 92.85 | 93.59 | 91.75 | 92.46 | 92.46 | -0.56% | 9,262,813 |
| Jan 23, 2025 | 90.87 | 93.23 | 89.92 | 92.98 | 92.98 | 1.94% | 9,747,094 |
| Jan 22, 2025 | 90.52 | 91.60 | 90.28 | 91.21 | 91.21 | 0.77% | 8,844,914 |
| Jan 21, 2025 | 88.68 | 90.65 | 88.68 | 90.51 | 90.51 | 2.89% | 8,509,659 |
| Jan 17, 2025 | 88.65 | 88.86 | 87.85 | 87.97 | 87.97 | 0.09% | 7,383,860 |
| Jan 16, 2025 | 88.73 | 88.84 | 87.33 | 87.89 | 87.89 | -0.75% | 6,917,050 |