SPDR S&P BIOTECH ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
85.84
-0.73 (-0.84%)
At close: Jul 29, 2025, 4:00 PM
87.27
+1.43 (1.67%)
Pre-market: Jul 30, 2025, 6:06 AM EDT
XBI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 86.65 | 86.82 | 85.44 | 85.84 | 85.84 | -0.84% | 11,477,490 |
Jul 28, 2025 | 87.69 | 88.18 | 86.07 | 86.57 | 86.57 | -1.19% | 12,818,511 |
Jul 25, 2025 | 87.57 | 87.87 | 86.73 | 87.61 | 87.61 | 0.14% | 9,111,667 |
Jul 24, 2025 | 88.27 | 88.56 | 87.26 | 87.49 | 87.49 | -0.83% | 10,815,718 |
Jul 23, 2025 | 87.62 | 88.71 | 86.84 | 88.22 | 88.22 | 1.72% | 12,211,731 |
Jul 22, 2025 | 85.68 | 86.84 | 85.50 | 86.73 | 86.73 | 1.00% | 8,446,507 |
Jul 21, 2025 | 86.48 | 87.54 | 85.66 | 85.87 | 85.87 | -0.46% | 9,134,913 |
Jul 18, 2025 | 88.27 | 89.06 | 86.08 | 86.27 | 86.27 | -2.10% | 14,199,816 |
Jul 17, 2025 | 87.92 | 88.74 | 87.70 | 88.12 | 88.12 | 0.34% | 8,904,076 |
Jul 16, 2025 | 86.47 | 87.89 | 86.44 | 87.82 | 87.82 | 2.22% | 13,045,451 |
Jul 15, 2025 | 88.70 | 88.73 | 85.69 | 85.91 | 85.91 | -2.67% | 12,109,812 |
Jul 14, 2025 | 86.83 | 88.55 | 86.74 | 88.27 | 88.27 | 1.44% | 6,410,893 |
Jul 11, 2025 | 87.58 | 87.91 | 86.70 | 87.02 | 87.02 | -1.54% | 7,716,840 |
Jul 10, 2025 | 87.87 | 88.61 | 87.04 | 88.38 | 88.38 | 0.58% | 9,911,705 |
Jul 9, 2025 | 85.64 | 87.91 | 85.54 | 87.87 | 87.87 | 3.73% | 14,875,417 |
Jul 8, 2025 | 83.70 | 85.36 | 83.45 | 84.71 | 84.71 | 1.35% | 9,617,260 |
Jul 7, 2025 | 84.87 | 85.13 | 83.02 | 83.58 | 83.58 | -1.95% | 8,494,262 |
Jul 3, 2025 | 85.01 | 85.46 | 84.42 | 85.24 | 85.24 | 0.53% | 4,956,017 |
Jul 2, 2025 | 83.00 | 85.27 | 82.71 | 84.79 | 84.79 | 2.06% | 10,887,370 |
Jul 1, 2025 | 82.46 | 84.87 | 82.04 | 83.08 | 83.08 | 0.18% | 11,537,634 |
Jun 30, 2025 | 83.26 | 83.75 | 82.69 | 82.93 | 82.93 | -0.10% | 8,503,430 |
Jun 27, 2025 | 83.60 | 84.13 | 82.53 | 83.01 | 83.01 | -0.80% | 11,032,654 |
Jun 26, 2025 | 83.46 | 83.92 | 82.81 | 83.68 | 83.68 | 0.49% | 9,316,828 |
Jun 25, 2025 | 83.79 | 83.85 | 82.48 | 83.27 | 83.27 | -0.66% | 7,246,445 |
Jun 24, 2025 | 82.98 | 84.17 | 82.36 | 83.82 | 83.82 | 1.88% | 9,675,718 |
Jun 23, 2025 | 82.50 | 82.84 | 80.90 | 82.27 | 82.27 | -0.13% | 11,661,339 |
Jun 20, 2025 | 83.11 | 83.29 | 81.69 | 82.38 | 82.37 | -0.34% | 8,489,238 |
Jun 18, 2025 | 82.31 | 83.42 | 81.52 | 82.66 | 82.65 | 0.68% | 9,008,138 |
Jun 17, 2025 | 82.83 | 83.55 | 82.01 | 82.10 | 82.09 | -1.52% | 11,632,760 |
Jun 16, 2025 | 83.71 | 83.92 | 82.39 | 83.37 | 83.36 | -0.28% | 9,199,042 |
Jun 13, 2025 | 82.92 | 84.20 | 82.78 | 83.60 | 83.59 | -0.90% | 11,206,789 |
Jun 12, 2025 | 83.91 | 84.76 | 83.49 | 84.36 | 84.35 | -0.01% | 8,451,129 |
Jun 11, 2025 | 85.79 | 85.94 | 84.31 | 84.37 | 84.36 | -1.07% | 12,058,282 |
Jun 10, 2025 | 84.69 | 85.96 | 84.34 | 85.28 | 85.27 | 1.20% | 12,066,862 |
Jun 9, 2025 | 85.04 | 85.37 | 83.41 | 84.27 | 84.26 | 0.01% | 11,540,808 |
Jun 6, 2025 | 83.22 | 84.45 | 83.22 | 84.26 | 84.25 | 2.06% | 10,003,459 |
Jun 5, 2025 | 82.34 | 83.33 | 81.42 | 82.56 | 82.55 | 0.10% | 8,086,644 |
Jun 4, 2025 | 82.40 | 83.42 | 82.22 | 82.48 | 82.47 | 0.17% | 8,291,001 |
Jun 3, 2025 | 81.47 | 82.83 | 80.50 | 82.34 | 82.33 | 1.35% | 12,771,401 |
Jun 2, 2025 | 80.20 | 81.73 | 79.49 | 81.24 | 81.23 | 2.59% | 13,023,116 |
May 30, 2025 | 79.63 | 79.79 | 78.06 | 79.19 | 79.18 | -1.58% | 15,780,510 |
May 29, 2025 | 79.30 | 80.58 | 78.28 | 80.46 | 80.45 | 2.15% | 8,964,521 |
May 28, 2025 | 79.55 | 79.98 | 78.70 | 78.77 | 78.76 | -0.67% | 8,407,937 |
May 27, 2025 | 79.96 | 80.25 | 79.04 | 79.30 | 79.29 | 0.33% | 15,176,368 |
May 23, 2025 | 78.05 | 79.28 | 78.00 | 79.04 | 79.03 | -0.26% | 6,078,231 |
May 22, 2025 | 78.98 | 79.77 | 78.46 | 79.25 | 79.24 | -0.10% | 7,778,877 |
May 21, 2025 | 80.49 | 81.36 | 78.80 | 79.33 | 79.32 | -2.54% | 13,135,850 |
May 20, 2025 | 79.67 | 81.70 | 79.33 | 81.40 | 81.39 | 2.11% | 13,967,417 |
May 19, 2025 | 78.16 | 79.87 | 78.15 | 79.72 | 79.71 | 0.89% | 7,045,488 |
May 16, 2025 | 77.87 | 79.18 | 77.33 | 79.02 | 79.01 | 1.86% | 10,102,952 |