SPDR® S&P Biotech ETF (XBI) Historical Stock Data
91.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XBI is down -0.35% a day on average. There have been 15 days where SPDR® S&P Biotech ETF closed green and 15 days where XBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 91.94 | 91.98 | ↑$0.04 (0.04%) | 90.90 | 92.10 | 3.54M |
| 2024-12-23 | 91.28 | 91.89 | ↑$0.61 (0.67%) | 90.36 | 91.95 | 7.61M |
| 2024-12-20 | 89.37 | 91.28 | ↑$1.91 (2.14%) | 89.34 | 91.97 | 10.03M |
| 2024-12-19 | 90.03 | 89.81 | ↓$0.22 (-0.24%) | 88.64 | 90.46 | 11.72M |
| 2024-12-18 | 94.54 | 89.93 | ↓$4.61 (-4.88%) | 89.01 | 94.70 | 15.88M |
| 2024-12-17 | 93.98 | 94.59 | ↑$0.61 (0.65%) | 93.95 | 95.28 | 5.63M |
| 2024-12-16 | 93.40 | 94.76 | ↑$1.36 (1.46%) | 92.94 | 95.52 | 8.47M |
| 2024-12-13 | 93.97 | 93.40 | ↓$0.57 (-0.61%) | 92.64 | 94.47 | 11.84M |
| 2024-12-12 | 96.18 | 94.20 | ↓$1.98 (-2.06%) | 94.15 | 96.71 | 9.51M |
| 2024-12-11 | 97.67 | 96.97 | ↓$0.70 (-0.72%) | 96.41 | 97.97 | 5.79M |
| 2024-12-10 | 98.41 | 97.42 | ↓$0.99 (-1.01%) | 97.11 | 98.61 | 5.44M |
| 2024-12-09 | 99.22 | 98.24 | ↓$0.98 (-0.99%) | 98.04 | 99.90 | 6.34M |
| 2024-12-06 | 97.82 | 99.14 | ↑$1.32 (1.35%) | 97.63 | 99.73 | 6.49M |
| 2024-12-05 | 98.08 | 97.33 | ↓$0.75 (-0.76%) | 97.00 | 98.71 | 8.07M |
| 2024-12-04 | 97.69 | 98.79 | ↑$1.10 (1.13%) | 97.31 | 99.58 | 7.17M |
| 2024-12-03 | 99.04 | 97.69 | ↓$1.35 (-1.36%) | 97.57 | 99.33 | 6.45M |
| 2024-12-02 | 99.29 | 99.31 | ↑$0.02 (0.02%) | 98.54 | 99.64 | 13.55M |
| 2024-11-29 | 99.78 | 99.62 | ↓$0.16 (-0.16%) | 99.24 | 100.24 | 4.06M |
| 2024-11-27 | 99.08 | 100.00 | ↑$0.92 (0.93%) | 98.70 | 100.20 | 7.69M |
| 2024-11-26 | 97.80 | 98.85 | ↑$1.05 (1.07%) | 96.94 | 98.92 | 8.16M |
| 2024-11-25 | 97.63 | 97.63 | ↑$0.00 (0.00%) | 97.53 | 99.03 | 13.44M |
| 2024-11-22 | 94.78 | 96.24 | ↑$1.46 (1.54%) | 94.20 | 96.61 | 9.68M |
| 2024-11-21 | 94.11 | 94.30 | ↑$0.19 (0.20%) | 92.75 | 95.44 | 11.71M |
| 2024-11-20 | 93.38 | 94.01 | ↑$0.63 (0.67%) | 92.40 | 94.17 | 10.52M |
| 2024-11-19 | 91.24 | 93.17 | ↑$1.94 (2.12%) | 90.68 | 93.21 | 12.17M |
| 2024-11-18 | 92.14 | 91.96 | ↓$0.18 (-0.20%) | 91.08 | 92.74 | 12.41M |
| 2024-11-15 | 96.91 | 91.83 | ↓$5.08 (-5.24%) | 91.64 | 96.91 | 30.31M |
| 2024-11-14 | 99.77 | 96.96 | ↓$2.81 (-2.82%) | 96.87 | 100.17 | 13.88M |
| 2024-11-13 | 101.47 | 100.01 | ↓$1.46 (-1.44%) | 100.00 | 102.43 | 7.97M |
| 2024-11-12 | 102.44 | 100.51 | ↓$1.93 (-1.88%) | 100.39 | 103.17 | 9.53M |
Create an account or log in to view more rows.
$XBI we want higher!!!
$XBI never selling
$XBI check out the one month chart.
Perfect bull flag.
$XBI watch for a morning dip and rip
$XBI run it!
$XBI said y’all dumb af
$XBI This is just getting warmed up.
$XBI keep inchin
$XBI just waiting ….
$XBI C'mon
do a spike!!