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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202583.7183.9282.3983.3783.37-0.28%9,199,042
Jun 13, 202582.9284.2082.7883.6083.60-0.90%11,206,789
Jun 12, 202583.9184.7683.4984.3684.36-0.01%8,451,129
Jun 11, 202585.7985.9484.3184.3784.37-1.07%12,058,282
Jun 10, 202584.6985.9684.3485.2885.281.20%12,066,862
Jun 9, 202585.0485.3783.4184.2784.270.01%11,540,808
Jun 6, 202583.2284.4583.2284.2684.262.06%10,003,459
Jun 5, 202582.3483.3381.4282.5682.560.10%8,086,644
Jun 4, 202582.4083.4282.2282.4882.480.17%8,291,001
Jun 3, 202581.4782.8380.5082.3482.341.35%12,771,401
Jun 2, 202580.2081.7379.4981.2481.242.59%13,023,116
May 30, 202579.6379.7978.0679.1979.19-1.58%15,780,510
May 29, 202579.3080.5878.2880.4680.462.15%8,964,521
May 28, 202579.5579.9878.7078.7778.77-0.67%8,407,937
May 27, 202579.9680.2579.0479.3079.300.33%15,176,368
May 23, 202578.0579.2878.0079.0479.04-0.26%6,078,231
May 22, 202578.9879.7778.4679.2579.25-0.10%7,778,877
May 21, 202580.4981.3678.8079.3379.33-2.54%13,135,850
May 20, 202579.6781.7079.3381.4081.402.11%13,967,417
May 19, 202578.1679.8778.1579.7279.720.89%7,045,488
May 16, 202577.8779.1877.3379.0279.021.86%10,102,952
May 15, 202576.3677.6675.7177.5877.581.58%11,089,465
May 14, 202577.6278.4675.9076.3776.37-1.52%13,920,514
May 13, 202579.2879.4477.2077.5577.55-2.39%15,781,956
May 12, 202578.0580.0777.8779.4579.454.01%19,550,425
May 9, 202578.1579.5576.3076.3976.39-2.11%11,445,298
May 8, 202577.0679.2875.6878.0478.040.89%16,479,296
May 7, 202577.6077.8976.5677.3577.350.23%12,976,100
May 6, 202581.8581.9377.0877.1777.17-6.63%32,491,324
May 5, 202583.1983.3882.0582.6582.65-1.02%6,374,268
May 2, 202583.5084.2483.2583.5083.501.21%9,684,565
May 1, 202582.9583.5080.9382.5082.50-0.54%9,292,265
Apr 30, 202581.1083.2580.8882.9582.951.31%9,587,246
Apr 29, 202580.9982.3680.4181.8881.880.63%9,301,535
Apr 28, 202580.7382.1180.3481.3781.371.40%6,974,330
Apr 25, 202580.1280.7179.2780.2580.25-0.79%8,244,714
Apr 24, 202579.4080.9378.6580.8980.892.26%11,296,508
Apr 23, 202579.6981.1779.0279.1079.101.88%14,631,339
Apr 22, 202576.5177.8276.3977.6477.642.82%14,041,832
Apr 21, 202575.1877.3274.6775.5175.51-0.55%11,913,719
Apr 17, 202574.8976.1674.5775.9375.931.06%10,436,548
Apr 16, 202576.0976.2473.9475.1375.13-1.84%9,355,030
Apr 15, 202576.4177.5675.5976.5476.54-8,744,297
Apr 14, 202576.0076.9474.3676.5476.542.97%13,241,523
Apr 11, 202571.5974.3871.0774.3374.333.80%16,114,000
Apr 10, 202572.7773.2568.6471.6171.61-4.37%23,889,316
Apr 9, 202568.0575.9666.6674.8874.887.28%36,123,845
Apr 8, 202575.1575.4768.8869.8069.80-4.37%21,546,106
Apr 7, 202571.0075.8669.2472.9972.99-0.91%23,621,810
Apr 4, 202576.4377.1173.2573.6673.66-5.73%23,865,809