SPDR® S&P Biotech ETF (XBI) Historical Stock Data
83.94 ↓0.75 (-0.89%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, XBI is down -0.45% a day on average. There have been 11 days where SPDR® S&P Biotech ETF closed green and 19 days where XBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 85.27 | 83.94 | ↓$1.33 (-1.56%) | 83.70 | 85.41 | 8.72M |
| 2024-04-23 | 84.38 | 84.69 | ↑$0.31 (0.37%) | 84.25 | 86.30 | 12.78M |
| 2024-04-22 | 83.50 | 83.75 | ↑$0.25 (0.30%) | 82.48 | 84.78 | 10.48M |
| 2024-04-19 | 83.04 | 82.83 | ↓$0.21 (-0.25%) | 81.26 | 84.38 | 13.61M |
| 2024-04-18 | 84.40 | 83.48 | ↓$0.92 (-1.09%) | 83.38 | 84.94 | 11.19M |
| 2024-04-17 | 86.19 | 84.65 | ↓$1.54 (-1.79%) | 84.55 | 86.30 | 11.92M |
| 2024-04-16 | 85.68 | 85.61 | ↓$0.07 (-0.08%) | 85.13 | 86.49 | 11.17M |
| 2024-04-15 | 88.19 | 86.35 | ↓$1.84 (-2.09%) | 85.71 | 88.48 | 12.32M |
| 2024-04-12 | 91.03 | 88.15 | ↓$2.88 (-3.16%) | 87.32 | 91.03 | 14.16M |
| 2024-04-11 | 91.14 | 91.28 | ↑$0.14 (0.15%) | 89.88 | 91.61 | 9.69M |
| 2024-04-10 | 88.98 | 89.95 | ↑$0.97 (1.09%) | 88.61 | 90.05 | 17.30M |
| 2024-04-09 | 90.67 | 91.64 | ↑$0.97 (1.07%) | 90.36 | 91.77 | 8.56M |
| 2024-04-08 | 90.47 | 90.40 | ↓$0.07 (-0.08%) | 89.55 | 90.61 | 7.23M |
| 2024-04-05 | 88.96 | 90.18 | ↑$1.22 (1.37%) | 87.93 | 91.13 | 10.32M |
| 2024-04-04 | 91.77 | 89.49 | ↓$2.28 (-2.48%) | 89.29 | 92.50 | 9.99M |
| 2024-04-03 | 90.11 | 91.04 | ↑$0.93 (1.03%) | 89.62 | 91.41 | 8.89M |
| 2024-04-02 | 92.10 | 90.68 | ↓$1.42 (-1.54%) | 90.37 | 92.18 | 14.82M |
| 2024-04-01 | 94.34 | 93.85 | ↓$0.49 (-0.52%) | 92.41 | 94.54 | 11.51M |
| 2024-03-29 | 95.20 | 94.89 | ↓$0.31 (-0.33%) | 94.06 | 95.89 | 10.30M |
| 2024-03-28 | 95.20 | 94.89 | ↓$0.31 (-0.33%) | 94.06 | 95.89 | 10.14M |
| 2024-03-27 | 93.55 | 94.91 | ↑$1.36 (1.45%) | 92.45 | 94.92 | 12.17M |
| 2024-03-26 | 93.88 | 92.69 | ↓$1.19 (-1.27%) | 92.66 | 94.46 | 10.80M |
| 2024-03-25 | 93.37 | 92.67 | ↓$0.70 (-0.75%) | 92.50 | 94.47 | 8.59M |
| 2024-03-22 | 95.22 | 93.56 | ↓$1.66 (-1.74%) | 93.51 | 95.38 | 10.12M |
| 2024-03-21 | 96.50 | 95.20 | ↓$1.30 (-1.35%) | 95.16 | 97.49 | 9.59M |
| 2024-03-20 | 93.50 | 95.16 | ↑$1.66 (1.78%) | 92.52 | 95.60 | 13.06M |
| 2024-03-19 | 92.64 | 93.85 | ↑$1.21 (1.31%) | 92.15 | 94.62 | 10.46M |
| 2024-03-18 | 94.57 | 92.95 | ↓$1.62 (-1.71%) | 92.84 | 95.24 | 11.43M |
| 2024-03-15 | 94.00 | 94.71 | ↑$0.71 (0.76%) | 93.78 | 95.78 | 12.35M |
| 2024-03-14 | 96.55 | 94.45 | ↓$2.10 (-2.18%) | 92.95 | 97.01 | 16.07M |
Create an account or log in to view more rows.
$XBI C'mon
do a spike!!
$XBI run it!
$XBI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$XBI BUY BUY BUY BUY
$XBI wow
looking like it’s going to be a monster day!
$XBI take us to the moon
lets goooooo
$XBI almost time for the running
$XBI what caused the sell off in an otherwise good tech market today?
$XBI not good
$XBI one of the poorest performed stocks for a big name.