SPDR S&P Biotech ETF (XBI)
AMEX: XBI
· Real-Time Price · USD
90.92
1.00 (1.11%)
At close: Aug 22, 2025, 3:59 PM
90.99
0.07%
Pre-market: Aug 25, 2025, 06:35 AM EDT
XBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 90.29 | 91.98 | 89.96 | 90.92 | 90.92 | 1.11% | 9,891,293 |
| Aug 21, 2025 | 88.61 | 90.03 | 88.23 | 89.92 | 89.92 | 0.78% | 8,439,127 |
| Aug 20, 2025 | 88.55 | 89.37 | 88.18 | 89.22 | 89.22 | 0.47% | 7,956,400 |
| Aug 19, 2025 | 89.67 | 89.76 | 88.60 | 88.80 | 88.80 | -1.56% | 8,271,800 |
| Aug 18, 2025 | 90.60 | 91.34 | 90.12 | 90.21 | 90.21 | -0.52% | 6,353,200 |
| Aug 15, 2025 | 89.77 | 90.74 | 89.50 | 90.68 | 90.68 | 1.24% | 10,672,400 |
| Aug 14, 2025 | 88.49 | 89.90 | 88.47 | 89.57 | 89.57 | 0.06% | 11,579,809 |
| Aug 13, 2025 | 87.48 | 89.80 | 87.27 | 89.52 | 89.52 | 2.99% | 14,986,128 |
| Aug 12, 2025 | 85.48 | 87.04 | 85.37 | 86.92 | 86.92 | 2.07% | 9,693,914 |
| Aug 11, 2025 | 85.01 | 85.97 | 84.81 | 85.16 | 85.16 | -0.32% | 6,216,000 |
| Aug 8, 2025 | 85.42 | 85.96 | 85.04 | 85.43 | 85.43 | 0.13% | 6,667,349 |
| Aug 7, 2025 | 85.73 | 85.89 | 84.52 | 85.32 | 85.32 | -0.94% | 9,802,743 |
| Aug 6, 2025 | 86.18 | 86.38 | 84.98 | 86.13 | 86.13 | -0.83% | 11,585,000 |
| Aug 5, 2025 | 86.53 | 87.42 | 85.66 | 86.85 | 86.85 | 0.03% | 8,944,059 |
| Aug 4, 2025 | 85.91 | 86.96 | 84.97 | 86.82 | 86.82 | 1.04% | 7,662,100 |
| Aug 1, 2025 | 84.83 | 86.04 | 84.39 | 85.93 | 85.93 | 0.32% | 9,334,100 |
| Jul 31, 2025 | 86.10 | 87.47 | 85.33 | 85.66 | 85.66 | -0.67% | 11,802,121 |
| Jul 30, 2025 | 86.89 | 87.81 | 85.71 | 86.24 | 86.24 | 0.47% | 11,644,036 |
| Jul 29, 2025 | 86.65 | 86.82 | 85.44 | 85.84 | 85.84 | -0.84% | 11,511,500 |
| Jul 28, 2025 | 87.69 | 88.18 | 86.07 | 86.57 | 86.57 | -1.19% | 12,818,511 |