SPDR S&P BIOTECH ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
83.37
-0.23 (-0.28%)
At close: Jun 16, 2025, 4:00 PM
83.05
-0.32 (-0.38%)
Pre-market: Jun 17, 2025, 5:57 AM EDT
XBI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 83.71 | 83.92 | 82.39 | 83.37 | 83.37 | -0.28% | 9,199,042 |
Jun 13, 2025 | 82.92 | 84.20 | 82.78 | 83.60 | 83.60 | -0.90% | 11,206,789 |
Jun 12, 2025 | 83.91 | 84.76 | 83.49 | 84.36 | 84.36 | -0.01% | 8,451,129 |
Jun 11, 2025 | 85.79 | 85.94 | 84.31 | 84.37 | 84.37 | -1.07% | 12,058,282 |
Jun 10, 2025 | 84.69 | 85.96 | 84.34 | 85.28 | 85.28 | 1.20% | 12,066,862 |
Jun 9, 2025 | 85.04 | 85.37 | 83.41 | 84.27 | 84.27 | 0.01% | 11,540,808 |
Jun 6, 2025 | 83.22 | 84.45 | 83.22 | 84.26 | 84.26 | 2.06% | 10,003,459 |
Jun 5, 2025 | 82.34 | 83.33 | 81.42 | 82.56 | 82.56 | 0.10% | 8,086,644 |
Jun 4, 2025 | 82.40 | 83.42 | 82.22 | 82.48 | 82.48 | 0.17% | 8,291,001 |
Jun 3, 2025 | 81.47 | 82.83 | 80.50 | 82.34 | 82.34 | 1.35% | 12,771,401 |
Jun 2, 2025 | 80.20 | 81.73 | 79.49 | 81.24 | 81.24 | 2.59% | 13,023,116 |
May 30, 2025 | 79.63 | 79.79 | 78.06 | 79.19 | 79.19 | -1.58% | 15,780,510 |
May 29, 2025 | 79.30 | 80.58 | 78.28 | 80.46 | 80.46 | 2.15% | 8,964,521 |
May 28, 2025 | 79.55 | 79.98 | 78.70 | 78.77 | 78.77 | -0.67% | 8,407,937 |
May 27, 2025 | 79.96 | 80.25 | 79.04 | 79.30 | 79.30 | 0.33% | 15,176,368 |
May 23, 2025 | 78.05 | 79.28 | 78.00 | 79.04 | 79.04 | -0.26% | 6,078,231 |
May 22, 2025 | 78.98 | 79.77 | 78.46 | 79.25 | 79.25 | -0.10% | 7,778,877 |
May 21, 2025 | 80.49 | 81.36 | 78.80 | 79.33 | 79.33 | -2.54% | 13,135,850 |
May 20, 2025 | 79.67 | 81.70 | 79.33 | 81.40 | 81.40 | 2.11% | 13,967,417 |
May 19, 2025 | 78.16 | 79.87 | 78.15 | 79.72 | 79.72 | 0.89% | 7,045,488 |
May 16, 2025 | 77.87 | 79.18 | 77.33 | 79.02 | 79.02 | 1.86% | 10,102,952 |
May 15, 2025 | 76.36 | 77.66 | 75.71 | 77.58 | 77.58 | 1.58% | 11,089,465 |
May 14, 2025 | 77.62 | 78.46 | 75.90 | 76.37 | 76.37 | -1.52% | 13,920,514 |
May 13, 2025 | 79.28 | 79.44 | 77.20 | 77.55 | 77.55 | -2.39% | 15,781,956 |
May 12, 2025 | 78.05 | 80.07 | 77.87 | 79.45 | 79.45 | 4.01% | 19,550,425 |
May 9, 2025 | 78.15 | 79.55 | 76.30 | 76.39 | 76.39 | -2.11% | 11,445,298 |
May 8, 2025 | 77.06 | 79.28 | 75.68 | 78.04 | 78.04 | 0.89% | 16,479,296 |
May 7, 2025 | 77.60 | 77.89 | 76.56 | 77.35 | 77.35 | 0.23% | 12,976,100 |
May 6, 2025 | 81.85 | 81.93 | 77.08 | 77.17 | 77.17 | -6.63% | 32,491,324 |
May 5, 2025 | 83.19 | 83.38 | 82.05 | 82.65 | 82.65 | -1.02% | 6,374,268 |
May 2, 2025 | 83.50 | 84.24 | 83.25 | 83.50 | 83.50 | 1.21% | 9,684,565 |
May 1, 2025 | 82.95 | 83.50 | 80.93 | 82.50 | 82.50 | -0.54% | 9,292,265 |
Apr 30, 2025 | 81.10 | 83.25 | 80.88 | 82.95 | 82.95 | 1.31% | 9,587,246 |
Apr 29, 2025 | 80.99 | 82.36 | 80.41 | 81.88 | 81.88 | 0.63% | 9,301,535 |
Apr 28, 2025 | 80.73 | 82.11 | 80.34 | 81.37 | 81.37 | 1.40% | 6,974,330 |
Apr 25, 2025 | 80.12 | 80.71 | 79.27 | 80.25 | 80.25 | -0.79% | 8,244,714 |
Apr 24, 2025 | 79.40 | 80.93 | 78.65 | 80.89 | 80.89 | 2.26% | 11,296,508 |
Apr 23, 2025 | 79.69 | 81.17 | 79.02 | 79.10 | 79.10 | 1.88% | 14,631,339 |
Apr 22, 2025 | 76.51 | 77.82 | 76.39 | 77.64 | 77.64 | 2.82% | 14,041,832 |
Apr 21, 2025 | 75.18 | 77.32 | 74.67 | 75.51 | 75.51 | -0.55% | 11,913,719 |
Apr 17, 2025 | 74.89 | 76.16 | 74.57 | 75.93 | 75.93 | 1.06% | 10,436,548 |
Apr 16, 2025 | 76.09 | 76.24 | 73.94 | 75.13 | 75.13 | -1.84% | 9,355,030 |
Apr 15, 2025 | 76.41 | 77.56 | 75.59 | 76.54 | 76.54 | - | 8,744,297 |
Apr 14, 2025 | 76.00 | 76.94 | 74.36 | 76.54 | 76.54 | 2.97% | 13,241,523 |
Apr 11, 2025 | 71.59 | 74.38 | 71.07 | 74.33 | 74.33 | 3.80% | 16,114,000 |
Apr 10, 2025 | 72.77 | 73.25 | 68.64 | 71.61 | 71.61 | -4.37% | 23,889,316 |
Apr 9, 2025 | 68.05 | 75.96 | 66.66 | 74.88 | 74.88 | 7.28% | 36,123,845 |
Apr 8, 2025 | 75.15 | 75.47 | 68.88 | 69.80 | 69.80 | -4.37% | 21,546,106 |
Apr 7, 2025 | 71.00 | 75.86 | 69.24 | 72.99 | 72.99 | -0.91% | 23,621,810 |
Apr 4, 2025 | 76.43 | 77.11 | 73.25 | 73.66 | 73.66 | -5.73% | 23,865,809 |