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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202586.6586.8285.4485.8485.84-0.84%11,477,490
Jul 28, 202587.6988.1886.0786.5786.57-1.19%12,818,511
Jul 25, 202587.5787.8786.7387.6187.610.14%9,111,667
Jul 24, 202588.2788.5687.2687.4987.49-0.83%10,815,718
Jul 23, 202587.6288.7186.8488.2288.221.72%12,211,731
Jul 22, 202585.6886.8485.5086.7386.731.00%8,446,507
Jul 21, 202586.4887.5485.6685.8785.87-0.46%9,134,913
Jul 18, 202588.2789.0686.0886.2786.27-2.10%14,199,816
Jul 17, 202587.9288.7487.7088.1288.120.34%8,904,076
Jul 16, 202586.4787.8986.4487.8287.822.22%13,045,451
Jul 15, 202588.7088.7385.6985.9185.91-2.67%12,109,812
Jul 14, 202586.8388.5586.7488.2788.271.44%6,410,893
Jul 11, 202587.5887.9186.7087.0287.02-1.54%7,716,840
Jul 10, 202587.8788.6187.0488.3888.380.58%9,911,705
Jul 9, 202585.6487.9185.5487.8787.873.73%14,875,417
Jul 8, 202583.7085.3683.4584.7184.711.35%9,617,260
Jul 7, 202584.8785.1383.0283.5883.58-1.95%8,494,262
Jul 3, 202585.0185.4684.4285.2485.240.53%4,956,017
Jul 2, 202583.0085.2782.7184.7984.792.06%10,887,370
Jul 1, 202582.4684.8782.0483.0883.080.18%11,537,634
Jun 30, 202583.2683.7582.6982.9382.93-0.10%8,503,430
Jun 27, 202583.6084.1382.5383.0183.01-0.80%11,032,654
Jun 26, 202583.4683.9282.8183.6883.680.49%9,316,828
Jun 25, 202583.7983.8582.4883.2783.27-0.66%7,246,445
Jun 24, 202582.9884.1782.3683.8283.821.88%9,675,718
Jun 23, 202582.5082.8480.9082.2782.27-0.13%11,661,339
Jun 20, 202583.1183.2981.6982.3882.37-0.34%8,489,238
Jun 18, 202582.3183.4281.5282.6682.650.68%9,008,138
Jun 17, 202582.8383.5582.0182.1082.09-1.52%11,632,760
Jun 16, 202583.7183.9282.3983.3783.36-0.28%9,199,042
Jun 13, 202582.9284.2082.7883.6083.59-0.90%11,206,789
Jun 12, 202583.9184.7683.4984.3684.35-0.01%8,451,129
Jun 11, 202585.7985.9484.3184.3784.36-1.07%12,058,282
Jun 10, 202584.6985.9684.3485.2885.271.20%12,066,862
Jun 9, 202585.0485.3783.4184.2784.260.01%11,540,808
Jun 6, 202583.2284.4583.2284.2684.252.06%10,003,459
Jun 5, 202582.3483.3381.4282.5682.550.10%8,086,644
Jun 4, 202582.4083.4282.2282.4882.470.17%8,291,001
Jun 3, 202581.4782.8380.5082.3482.331.35%12,771,401
Jun 2, 202580.2081.7379.4981.2481.232.59%13,023,116
May 30, 202579.6379.7978.0679.1979.18-1.58%15,780,510
May 29, 202579.3080.5878.2880.4680.452.15%8,964,521
May 28, 202579.5579.9878.7078.7778.76-0.67%8,407,937
May 27, 202579.9680.2579.0479.3079.290.33%15,176,368
May 23, 202578.0579.2878.0079.0479.03-0.26%6,078,231
May 22, 202578.9879.7778.4679.2579.24-0.10%7,778,877
May 21, 202580.4981.3678.8079.3379.32-2.54%13,135,850
May 20, 202579.6781.7079.3381.4081.392.11%13,967,417
May 19, 202578.1679.8778.1579.7279.710.89%7,045,488
May 16, 202577.8779.1877.3379.0279.011.86%10,102,952