SPDR S&P Biotech ETF (XBI)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 84.38 | 86.30 | 84.25 | 85.64 | 85.64 | 6,704,153 |
| Apr 22, 2024 | 83.50 | 84.78 | 82.48 | 83.75 | 83.75 | 10,678,600 |
| Apr 19, 2024 | 83.04 | 84.38 | 81.26 | 82.83 | 82.83 | 13,621,000 |
| Apr 18, 2024 | 84.40 | 84.94 | 83.38 | 83.48 | 83.48 | 11,417,300 |
| Apr 17, 2024 | 86.19 | 86.30 | 84.55 | 84.65 | 84.65 | 11,923,600 |
| Apr 16, 2024 | 85.68 | 86.49 | 85.13 | 85.61 | 85.61 | 11,287,900 |
| Apr 15, 2024 | 88.19 | 88.48 | 85.71 | 86.35 | 86.35 | 12,332,200 |
| Apr 12, 2024 | 91.03 | 91.03 | 87.32 | 88.15 | 88.15 | 14,301,200 |
| Apr 11, 2024 | 91.14 | 91.61 | 89.88 | 91.28 | 91.28 | 9,971,700 |
| Apr 10, 2024 | 88.98 | 90.05 | 88.61 | 89.95 | 89.95 | 17,369,900 |
| Apr 09, 2024 | 90.67 | 91.77 | 90.36 | 91.64 | 91.64 | 8,598,000 |
| Apr 08, 2024 | 90.47 | 90.61 | 89.55 | 90.40 | 90.40 | 7,237,000 |
| Apr 05, 2024 | 88.96 | 91.13 | 87.93 | 90.18 | 90.18 | 10,379,800 |
| Apr 04, 2024 | 91.77 | 92.50 | 89.29 | 89.49 | 89.49 | 10,070,300 |
| Apr 03, 2024 | 90.11 | 91.41 | 89.62 | 91.04 | 91.04 | 9,102,300 |
| Apr 02, 2024 | 92.10 | 92.18 | 90.37 | 90.68 | 90.68 | 14,841,800 |
| Apr 01, 2024 | 94.34 | 94.54 | 92.41 | 93.85 | 93.85 | 11,690,600 |
| Mar 28, 2024 | 95.20 | 95.89 | 94.06 | 94.89 | 94.89 | 10,295,300 |
| Mar 27, 2024 | 93.55 | 94.92 | 92.45 | 94.91 | 94.91 | 12,279,400 |
| Mar 26, 2024 | 93.88 | 94.46 | 92.66 | 92.69 | 92.69 | 10,801,400 |
| Mar 25, 2024 | 93.37 | 94.47 | 92.50 | 92.67 | 92.67 | 8,751,000 |
| Mar 22, 2024 | 95.22 | 95.38 | 93.50 | 93.56 | 93.56 | 10,420,100 |
| Mar 21, 2024 | 96.50 | 97.49 | 95.16 | 95.20 | 95.20 | 9,802,000 |
| Mar 20, 2024 | 93.50 | 95.60 | 92.52 | 95.16 | 95.16 | 13,234,500 |
| Mar 19, 2024 | 92.64 | 94.62 | 92.15 | 93.85 | 93.85 | 10,926,800 |
| Mar 18, 2024 | 94.57 | 95.25 | 92.84 | 92.95 | 92.95 | 11,472,200 |
| Mar 15, 2024 | 94.00 | 95.78 | 93.78 | 94.71 | 94.71 | 12,503,100 |
| Mar 14, 2024 | 96.55 | 97.01 | 92.95 | 94.45 | 94.45 | 16,208,200 |
| Mar 13, 2024 | 96.26 | 97.49 | 95.88 | 97.10 | 97.10 | 6,543,900 |
| Mar 12, 2024 | 96.65 | 96.93 | 95.41 | 96.20 | 96.20 | 10,485,600 |
| Mar 11, 2024 | 98.69 | 99.64 | 96.48 | 96.83 | 96.83 | 9,126,400 |
| Mar 08, 2024 | 100.07 | 101.47 | 97.92 | 98.95 | 98.95 | 11,120,000 |
| Mar 07, 2024 | 100.30 | 100.56 | 98.75 | 98.79 | 98.79 | 7,479,800 |
| Mar 06, 2024 | 100.62 | 100.94 | 99.33 | 100.12 | 100.12 | 9,390,300 |
| Mar 05, 2024 | 100.20 | 101.50 | 98.72 | 99.46 | 99.46 | 13,539,400 |
| Mar 04, 2024 | 103.45 | 103.46 | 100.01 | 100.73 | 100.73 | 13,935,200 |
| Mar 01, 2024 | 99.44 | 102.82 | 99.11 | 101.53 | 101.53 | 16,314,900 |
| Feb 29, 2024 | 102.69 | 103.16 | 98.37 | 98.42 | 98.42 | 20,721,700 |
| Feb 28, 2024 | 102.26 | 103.52 | 101.13 | 101.53 | 101.53 | 16,741,400 |
| Feb 27, 2024 | 99.84 | 103.22 | 98.88 | 102.89 | 102.89 | 23,103,300 |
| Feb 26, 2024 | 94.65 | 97.53 | 94.46 | 97.34 | 97.34 | 12,172,200 |
| Feb 23, 2024 | 94.42 | 95.50 | 94.00 | 94.75 | 94.75 | 8,854,700 |
| Feb 22, 2024 | 92.77 | 94.98 | 92.21 | 94.15 | 94.15 | 10,809,600 |
| Feb 21, 2024 | 91.96 | 92.89 | 91.31 | 92.47 | 92.47 | 6,707,300 |
| Feb 20, 2024 | 92.75 | 93.84 | 91.64 | 92.38 | 92.38 | 8,947,500 |
| Feb 16, 2024 | 92.54 | 94.19 | 92.08 | 93.15 | 93.15 | 10,997,200 |
| Feb 15, 2024 | 92.08 | 93.68 | 91.66 | 93.27 | 93.27 | 10,686,000 |
| Feb 14, 2024 | 90.09 | 91.44 | 89.39 | 91.14 | 91.14 | 9,983,900 |
| Feb 13, 2024 | 90.15 | 90.41 | 87.89 | 88.72 | 88.72 | 17,368,600 |
| Feb 12, 2024 | 91.18 | 93.22 | 90.71 | 93.10 | 93.10 | 9,732,500 |
| Feb 09, 2024 | 89.96 | 91.32 | 89.40 | 91.04 | 91.04 | 8,492,000 |
| Feb 08, 2024 | 88.33 | 89.75 | 88.01 | 89.22 | 89.22 | 8,545,600 |
| Feb 07, 2024 | 89.55 | 89.65 | 88.00 | 88.07 | 88.07 | 10,885,800 |
| Feb 06, 2024 | 87.91 | 89.88 | 87.29 | 89.76 | 89.76 | 9,819,300 |
| Feb 05, 2024 | 87.18 | 88.77 | 86.39 | 88.41 | 88.41 | 11,164,600 |
| Feb 02, 2024 | 88.11 | 88.38 | 86.73 | 87.97 | 87.97 | 15,486,500 |
| Feb 01, 2024 | 88.08 | 89.64 | 87.24 | 88.97 | 88.97 | 11,745,700 |
| Jan 31, 2024 | 88.58 | 90.19 | 87.43 | 87.43 | 87.43 | 15,669,600 |
| Jan 30, 2024 | 90.38 | 90.40 | 88.19 | 88.77 | 88.77 | 10,848,600 |
| Jan 29, 2024 | 88.17 | 90.94 | 87.27 | 90.80 | 90.80 | 11,009,000 |
| Jan 26, 2024 | 88.94 | 89.73 | 87.96 | 88.24 | 88.24 | 8,264,800 |
| Jan 25, 2024 | 88.64 | 89.53 | 88.06 | 88.50 | 88.50 | 10,104,700 |
| Jan 24, 2024 | 90.26 | 90.41 | 87.68 | 87.72 | 87.72 | 11,295,900 |
| Jan 23, 2024 | 89.90 | 90.35 | 87.75 | 89.23 | 89.23 | 9,311,300 |
| Jan 22, 2024 | 87.69 | 89.21 | 87.33 | 89.01 | 89.01 | 10,794,700 |
| Jan 19, 2024 | 87.31 | 87.57 | 86.00 | 87.05 | 87.05 | 13,251,100 |
| Jan 18, 2024 | 88.78 | 88.78 | 86.11 | 87.06 | 87.06 | 11,942,200 |
| Jan 17, 2024 | 88.01 | 88.48 | 87.12 | 88.34 | 88.34 | 9,087,000 |
| Jan 16, 2024 | 89.59 | 89.64 | 88.24 | 89.06 | 89.06 | 10,901,000 |
| Jan 12, 2024 | 91.13 | 92.63 | 90.19 | 90.42 | 90.42 | 10,296,600 |
| Jan 11, 2024 | 91.50 | 91.68 | 89.29 | 90.47 | 90.47 | 16,280,100 |
| Jan 10, 2024 | 93.74 | 94.28 | 91.54 | 92.53 | 92.53 | 13,334,500 |
| Jan 09, 2024 | 92.48 | 94.32 | 92.00 | 93.60 | 93.60 | 12,928,500 |
| Jan 08, 2024 | 88.45 | 93.50 | 87.52 | 93.42 | 93.42 | 21,270,500 |
| Jan 05, 2024 | 88.48 | 89.53 | 86.96 | 89.30 | 89.30 | 11,410,200 |
| Jan 04, 2024 | 88.57 | 90.10 | 88.12 | 89.45 | 89.45 | 9,405,400 |
| Jan 03, 2024 | 89.57 | 89.77 | 87.61 | 88.20 | 88.20 | 11,249,900 |
| Jan 02, 2024 | 88.43 | 91.73 | 87.92 | 90.23 | 90.23 | 11,785,600 |
| Dec 29, 2023 | 90.72 | 90.74 | 89.26 | 89.29 | 89.29 | 9,037,600 |
| Dec 28, 2023 | 91.00 | 92.02 | 90.03 | 90.86 | 90.86 | 10,621,300 |
| Dec 27, 2023 | 90.36 | 91.00 | 89.56 | 90.83 | 90.83 | 10,041,600 |
| Dec 26, 2023 | 88.80 | 89.88 | 88.14 | 89.46 | 89.46 | 10,117,500 |
| Dec 22, 2023 | 86.20 | 88.23 | 86.00 | 87.62 | 87.62 | 13,204,800 |
| Dec 21, 2023 | 84.11 | 85.17 | 83.75 | 84.67 | 84.67 | 9,554,800 |
| Dec 20, 2023 | 86.10 | 86.30 | 82.58 | 82.66 | 82.66 | 12,235,300 |
| Dec 19, 2023 | 85.17 | 86.71 | 85.01 | 86.50 | 86.50 | 9,867,400 |
| Dec 18, 2023 | 85.31 | 85.68 | 83.92 | 84.36 | 84.36 | 8,192,600 |
| Dec 18, 2023 | 0.014 Dividend | |||||
| Dec 15, 2023 | 85.86 | 86.79 | 84.67 | 85.72 | 85.71 | 10,968,500 |
| Dec 14, 2023 | 85.27 | 85.82 | 84.07 | 85.48 | 85.47 | 17,650,000 |
| Dec 13, 2023 | 80.10 | 84.03 | 79.98 | 83.95 | 83.94 | 15,700,900 |
| Dec 12, 2023 | 78.91 | 80.24 | 77.78 | 80.08 | 80.07 | 8,504,800 |
| Dec 11, 2023 | 79.19 | 79.25 | 77.51 | 78.86 | 78.85 | 9,709,000 |
| Dec 08, 2023 | 80.21 | 81.13 | 79.22 | 79.32 | 79.31 | 9,323,200 |
| Dec 07, 2023 | 79.97 | 80.80 | 79.56 | 80.52 | 80.51 | 10,164,700 |
| Dec 06, 2023 | 79.33 | 80.65 | 78.59 | 79.54 | 79.53 | 11,062,900 |
| Dec 05, 2023 | 78.41 | 79.44 | 77.90 | 78.80 | 78.79 | 10,916,000 |
| Dec 04, 2023 | 77.64 | 79.38 | 77.21 | 79.19 | 79.18 | 12,907,000 |
| Dec 01, 2023 | 75.54 | 77.84 | 74.20 | 77.83 | 77.82 | 12,752,600 |
| Nov 30, 2023 | 75.62 | 77.19 | 75.20 | 75.52 | 75.51 | 13,445,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.