SPDR S&P BIOTECH ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
82.58
-0.37 (-0.45%)
At close: May 1, 2025, 4:00 PM
82.10
-0.48 (-0.58%)
After-hours: May 1, 2025, 4:16 PM EDT
XBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 82.95 | 83.50 | 80.93 | 82.50 | 82.50 | -0.54% | 9,237,098 |
| 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 |
| Apr 3, 2025 | 78.20 | 79.30 | 77.52 | 78.14 | 78.14 | -3.04% | 10,860,230 |
| Apr 2, 2025 | 77.71 | 80.87 | 77.34 | 80.59 | 80.59 | 3.11% | 14,091,035 |
| Apr 1, 2025 | 80.86 | 81.04 | 77.87 | 78.16 | 78.16 | -3.63% | 17,353,244 |
| Mar 31, 2025 | 81.51 | 81.66 | 79.33 | 81.10 | 81.10 | -3.91% | 16,660,864 |
| 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 |