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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 94.78 | 96.61 | 94.16 | 96.24 | 96.24 | 2.06% | 9,437,024 |
Nov 21, 2024 | 94.11 | 95.44 | 92.74 | 94.30 | 94.30 | 0.31% | 11,716,988 |
Nov 20, 2024 | 93.38 | 94.17 | 92.40 | 94.01 | 94.01 | 0.90% | 10,534,696 |
Nov 19, 2024 | 91.24 | 93.21 | 90.67 | 93.17 | 93.17 | 1.32% | 12,751,913 |
Nov 18, 2024 | 92.14 | 92.74 | 91.08 | 91.96 | 91.96 | 0.14% | 12,512,121 |
Nov 15, 2024 | 96.91 | 96.91 | 91.64 | 91.83 | 91.83 | -5.29% | 30,310,242 |
Nov 14, 2024 | 99.77 | 100.17 | 96.87 | 96.96 | 96.96 | -3.05% | 15,029,386 |
Nov 13, 2024 | 101.47 | 102.43 | 100.00 | 100.01 | 100.01 | -0.50% | 8,092,416 |
Nov 12, 2024 | 102.44 | 103.17 | 100.39 | 100.51 | 100.51 | -2.92% | 9,782,654 |
Nov 11, 2024 | 104.79 | 105.47 | 103.35 | 103.53 | 103.53 | -0.62% | 10,158,928 |
Nov 8, 2024 | 102.88 | 104.23 | 102.56 | 104.18 | 104.18 | 1.14% | 9,431,058 |
Nov 7, 2024 | 103.00 | 103.89 | 102.54 | 103.01 | 103.01 | 0.56% | 8,157,100 |
Nov 6, 2024 | 103.28 | 103.31 | 100.75 | 102.44 | 102.44 | 1.81% | 17,003,363 |
Nov 5, 2024 | 98.71 | 100.63 | 98.20 | 100.62 | 100.62 | 1.41% | 7,170,643 |
Nov 4, 2024 | 98.84 | 100.07 | 97.89 | 99.22 | 99.22 | -0.05% | 6,426,686 |
Nov 1, 2024 | 97.59 | 99.30 | 97.35 | 99.27 | 99.27 | 2.31% | 6,877,483 |
Oct 31, 2024 | 97.93 | 98.12 | 96.84 | 97.03 | 97.03 | -1.41% | 8,177,752 |
Oct 30, 2024 | 98.25 | 99.46 | 97.98 | 98.42 | 98.42 | -0.14% | 4,733,144 |
Oct 29, 2024 | 98.40 | 98.71 | 97.64 | 98.56 | 98.56 | 0.07% | 6,183,664 |
Oct 28, 2024 | 98.08 | 99.51 | 97.87 | 98.49 | 98.49 | 1.38% | 6,178,187 |
Oct 25, 2024 | 97.63 | 98.85 | 97.12 | 97.15 | 97.15 | -0.10% | 6,256,079 |
Oct 24, 2024 | 97.14 | 98.24 | 96.88 | 97.25 | 97.25 | 0.60% | 4,408,256 |
Oct 23, 2024 | 97.87 | 98.27 | 96.11 | 96.67 | 96.67 | -1.63% | 8,293,618 |
Oct 22, 2024 | 97.69 | 98.40 | 97.46 | 98.27 | 98.27 | 0.12% | 5,222,181 |
Oct 21, 2024 | 99.42 | 99.71 | 97.65 | 98.15 | 98.15 | -1.68% | 6,895,268 |
Oct 18, 2024 | 99.52 | 100.17 | 99.14 | 99.83 | 99.83 | 0.53% | 4,477,163 |
Oct 17, 2024 | 100.23 | 100.54 | 99.27 | 99.30 | 99.30 | -0.95% | 8,155,253 |
Oct 16, 2024 | 99.45 | 100.56 | 99.05 | 100.25 | 100.25 | 0.95% | 6,478,823 |
Oct 15, 2024 | 99.03 | 99.95 | 98.27 | 99.31 | 99.31 | 0.24% | 7,379,397 |
Oct 14, 2024 | 98.28 | 99.22 | 98.00 | 99.07 | 99.07 | 0.40% | 5,537,859 |
Oct 11, 2024 | 96.22 | 98.79 | 95.82 | 98.68 | 98.68 | 2.56% | 7,486,082 |
Oct 10, 2024 | 95.52 | 96.23 | 95.08 | 96.22 | 96.22 | -0.09% | 6,752,894 |
Oct 9, 2024 | 97.06 | 97.15 | 95.98 | 96.31 | 96.31 | -0.81% | 6,049,368 |
Oct 8, 2024 | 96.70 | 97.76 | 96.10 | 97.10 | 97.10 | 0.80% | 5,414,723 |
Oct 7, 2024 | 97.87 | 97.93 | 95.92 | 96.33 | 96.33 | -1.21% | 5,678,751 |
Oct 4, 2024 | 97.61 | 98.03 | 96.67 | 97.51 | 97.51 | 0.90% | 5,972,827 |
Oct 3, 2024 | 97.52 | 98.09 | 96.52 | 96.64 | 96.64 | -1.48% | 5,961,143 |
Oct 2, 2024 | 97.36 | 98.26 | 96.53 | 98.09 | 98.09 | 0.12% | 8,488,097 |
Oct 1, 2024 | 98.61 | 98.79 | 96.65 | 97.97 | 97.97 | -0.84% | 11,106,896 |
Sep 30, 2024 | 98.10 | 99.65 | 97.77 | 98.80 | 98.80 | 0.38% | 6,829,617 |
Sep 27, 2024 | 98.80 | 99.35 | 98.25 | 98.43 | 98.43 | 0.24% | 6,116,151 |
Sep 26, 2024 | 98.62 | 99.11 | 97.42 | 98.19 | 98.19 | 0.45% | 6,764,936 |
Sep 25, 2024 | 98.90 | 99.20 | 97.66 | 97.75 | 97.75 | -0.97% | 8,469,462 |
Sep 24, 2024 | 99.28 | 99.45 | 97.77 | 98.71 | 98.71 | -0.48% | 7,906,793 |
Sep 23, 2024 | 101.75 | 102.13 | 99.07 | 99.19 | 99.19 | -2.38% | 9,997,178 |
Sep 20, 2024 | 102.21 | 102.36 | 100.99 | 101.61 | 101.59 | -0.80% | 7,655,323 |
Sep 19, 2024 | 102.69 | 103.52 | 101.85 | 102.43 | 102.41 | 1.61% | 13,107,187 |
Sep 18, 2024 | 101.01 | 102.97 | 100.33 | 100.81 | 100.80 | -0.14% | 11,433,202 |
Sep 17, 2024 | 101.42 | 102.45 | 100.38 | 100.95 | 100.94 | -0.33% | 9,199,336 |
Sep 16, 2024 | 101.56 | 101.95 | 100.51 | 101.28 | 101.26 | 0.07% | 7,126,942 |
Sep 13, 2024 | 99.40 | 101.40 | 99.27 | 101.21 | 101.19 | 2.17% | 6,389,099 |
Sep 12, 2024 | 98.88 | 99.70 | 97.96 | 99.06 | 99.05 | 0.16% | 5,703,028 |
Sep 11, 2024 | 97.87 | 99.13 | 96.96 | 98.90 | 98.89 | 0.82% | 5,267,440 |
Sep 10, 2024 | 97.88 | 98.25 | 96.67 | 98.10 | 98.09 | 0.21% | 4,636,000 |
Sep 9, 2024 | 97.03 | 98.64 | 96.82 | 97.89 | 97.88 | 1.42% | 5,876,780 |
Sep 6, 2024 | 98.37 | 98.91 | 95.43 | 96.52 | 96.51 | -1.59% | 8,019,337 |
Sep 5, 2024 | 98.68 | 98.89 | 97.44 | 98.08 | 98.07 | -0.45% | 5,735,483 |
Sep 4, 2024 | 98.29 | 99.58 | 97.65 | 98.52 | 98.51 | -0.14% | 6,939,378 |
Sep 3, 2024 | 101.10 | 102.74 | 98.48 | 98.66 | 98.65 | -2.57% | 9,086,699 |
Aug 30, 2024 | 101.27 | 101.86 | 99.85 | 101.26 | 101.24 | 0.35% | 5,282,148 |
Aug 29, 2024 | 101.00 | 102.40 | 100.55 | 100.91 | 100.90 | 0.37% | 5,732,666 |
Aug 28, 2024 | 100.62 | 101.23 | 99.99 | 100.54 | 100.53 | -0.52% | 5,093,012 |
Aug 27, 2024 | 101.41 | 101.89 | 99.87 | 101.07 | 101.05 | -0.62% | 5,293,605 |
Aug 26, 2024 | 102.04 | 102.24 | 101.28 | 101.70 | 101.68 | 0.19% | 5,653,018 |
Aug 23, 2024 | 100.63 | 102.01 | 100.10 | 101.51 | 101.49 | 1.37% | 7,626,555 |
Aug 22, 2024 | 102.08 | 102.12 | 99.94 | 100.14 | 100.13 | -1.65% | 7,016,524 |
Aug 21, 2024 | 101.10 | 102.36 | 100.79 | 101.82 | 101.80 | 0.98% | 6,482,422 |
Aug 20, 2024 | 100.61 | 101.11 | 99.64 | 100.83 | 100.82 | -0.02% | 5,546,082 |
Aug 19, 2024 | 97.68 | 100.88 | 97.46 | 100.85 | 100.84 | 3.15% | 6,426,284 |
Aug 16, 2024 | 97.70 | 98.10 | 96.76 | 97.77 | 97.76 | 0.06% | 4,717,905 |
Aug 15, 2024 | 97.32 | 98.24 | 96.71 | 97.71 | 97.70 | 1.69% | 6,346,832 |
Aug 14, 2024 | 97.20 | 97.21 | 95.61 | 96.09 | 96.08 | -0.89% | 4,798,800 |
Aug 13, 2024 | 96.13 | 97.19 | 95.85 | 96.95 | 96.94 | 1.19% | 7,230,581 |
Aug 12, 2024 | 95.64 | 96.37 | 94.51 | 95.81 | 95.80 | 0.28% | 4,766,590 |
Aug 9, 2024 | 95.39 | 96.06 | 94.80 | 95.54 | 95.53 | 0.57% | 4,384,373 |
Aug 8, 2024 | 92.96 | 95.12 | 92.47 | 95.00 | 94.99 | 2.86% | 7,419,005 |
Aug 7, 2024 | 96.07 | 96.07 | 92.12 | 92.36 | 92.35 | -2.20% | 10,704,252 |
Aug 6, 2024 | 94.21 | 96.16 | 92.96 | 94.44 | 94.43 | 1.08% | 9,591,590 |
Aug 5, 2024 | 91.00 | 94.60 | 91.00 | 93.43 | 93.42 | -3.15% | 15,788,206 |
Aug 2, 2024 | 96.08 | 96.86 | 94.62 | 96.47 | 96.46 | -2.23% | 15,611,166 |
Aug 1, 2024 | 99.53 | 100.37 | 98.21 | 98.67 | 98.66 | -0.39% | 8,222,798 |
Jul 31, 2024 | 99.37 | 101.23 | 98.18 | 99.06 | 99.05 | 0.07% | 9,550,355 |
Jul 30, 2024 | 100.50 | 101.07 | 98.31 | 98.99 | 98.98 | -1.28% | 6,956,002 |
Jul 29, 2024 | 101.50 | 101.90 | 99.54 | 100.27 | 100.26 | -1.25% | 7,364,448 |
Jul 26, 2024 | 102.00 | 103.08 | 100.96 | 101.54 | 101.52 | 0.55% | 8,299,128 |
Jul 25, 2024 | 99.71 | 102.55 | 99.32 | 100.98 | 100.96 | 1.96% | 12,543,142 |
Jul 24, 2024 | 98.98 | 100.17 | 98.78 | 99.04 | 99.03 | -0.72% | 6,088,118 |
Jul 23, 2024 | 98.56 | 100.25 | 98.26 | 99.76 | 99.75 | 0.88% | 6,722,157 |
Jul 22, 2024 | 98.21 | 99.02 | 97.27 | 98.89 | 98.88 | 1.42% | 5,848,305 |
Jul 19, 2024 | 97.72 | 98.12 | 97.06 | 97.51 | 97.50 | -0.03% | 5,348,440 |
Jul 18, 2024 | 99.72 | 100.84 | 97.01 | 97.54 | 97.53 | -2.26% | 12,775,866 |
Jul 17, 2024 | 100.47 | 102.01 | 99.03 | 99.80 | 99.79 | -2.01% | 9,853,165 |
Jul 16, 2024 | 100.69 | 102.38 | 100.51 | 101.85 | 101.83 | 1.95% | 8,839,957 |
Jul 15, 2024 | 99.10 | 100.41 | 98.66 | 99.90 | 99.89 | 0.95% | 9,186,428 |
Jul 12, 2024 | 98.88 | 99.99 | 98.30 | 98.96 | 98.95 | 1.02% | 9,005,856 |
Jul 11, 2024 | 96.83 | 98.78 | 96.65 | 97.96 | 97.95 | 2.60% | 14,613,230 |
Jul 10, 2024 | 94.77 | 95.48 | 94.27 | 95.48 | 95.47 | 1.18% | 5,002,791 |
Jul 9, 2024 | 93.39 | 94.54 | 92.85 | 94.37 | 94.36 | 1.22% | 7,653,317 |
Jul 8, 2024 | 92.86 | 93.68 | 92.44 | 93.23 | 93.22 | 1.66% | 9,007,569 |
Jul 5, 2024 | 90.86 | 91.92 | 90.28 | 91.71 | 91.70 | 0.92% | 5,557,968 |