SPDR S&P Biotech ETF (XBI)
AMEX: XBI
· Real-Time Price · USD
101.33
1.13 (1.13%)
At close: Oct 01, 2025, 3:39 PM
XBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 99.42 | 100.53 | 98.87 | 100.20 | 100.20 | 0.80% | 12,709,502 |
| Sep 29, 2025 | 98.33 | 99.49 | 98.01 | 99.40 | 99.40 | 1.48% | 9,957,300 |
| Sep 26, 2025 | 96.28 | 98.00 | 95.86 | 97.95 | 97.95 | 2.18% | 12,363,331 |
| Sep 25, 2025 | 96.75 | 96.98 | 95.74 | 95.86 | 95.86 | -1.62% | 9,148,325 |
| Sep 24, 2025 | 97.26 | 98.07 | 96.98 | 97.44 | 97.44 | 0.69% | 9,202,600 |
| Sep 23, 2025 | 97.09 | 97.75 | 96.62 | 96.77 | 96.77 | -0.54% | 7,122,564 |
| Sep 22, 2025 | 95.99 | 97.66 | 95.34 | 97.30 | 97.30 | 1.78% | 11,373,916 |
| Sep 19, 2025 | 96.99 | 97.04 | 95.37 | 95.60 | 95.57 | -1.12% | 7,144,242 |
| Sep 18, 2025 | 94.79 | 96.73 | 94.71 | 96.68 | 96.65 | 3.10% | 9,284,900 |
| Sep 17, 2025 | 94.06 | 95.81 | 93.49 | 93.77 | 93.74 | 0.03% | 15,125,300 |
| Sep 16, 2025 | 93.53 | 94.13 | 93.26 | 93.74 | 93.71 | 0.33% | 6,439,800 |
| Sep 15, 2025 | 94.08 | 94.45 | 92.64 | 93.43 | 93.40 | -0.73% | 9,160,400 |
| Sep 12, 2025 | 95.42 | 95.65 | 94.09 | 94.12 | 94.09 | -1.65% | 9,366,000 |
| Sep 11, 2025 | 93.99 | 95.74 | 93.81 | 95.70 | 95.67 | 1.92% | 7,953,900 |
| Sep 10, 2025 | 95.17 | 95.29 | 93.50 | 93.90 | 93.87 | -1.14% | 10,477,317 |
| Sep 9, 2025 | 94.40 | 94.99 | 93.66 | 94.98 | 94.95 | 0.58% | 6,725,131 |
| Sep 8, 2025 | 94.98 | 95.08 | 93.80 | 94.43 | 94.40 | -1.09% | 10,459,300 |
| Sep 5, 2025 | 93.72 | 95.65 | 93.70 | 95.47 | 95.44 | 2.14% | 13,163,100 |
| Sep 4, 2025 | 93.59 | 93.97 | 92.49 | 93.47 | 93.44 | -0.19% | 7,801,200 |
| Sep 3, 2025 | 93.07 | 94.86 | 92.61 | 93.65 | 93.62 | 0.83% | 9,128,600 |
Page 1 of 136