SPDR S&P Biotech ETF (XBI)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

92.71

-0.15

(-0.16%)

At close: 04:00PM EDT

92.61

-0.10

(-0.11%)

After hours:

07:59PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	93.34	93.34	91.82	92.71	92.71	7,871,700
27 Jun 2024	92.39	93.08	91.40	92.86	92.86	6,570,900
26 Jun 2024	92.92	92.92	91.66	92.19	92.19	7,102,100
25 Jun 2024	93.70	94.16	93.00	93.08	93.08	5,537,500
24 Jun 2024	93.30	94.56	93.04	93.74	93.74	9,090,200
24 Jun 2024	0.115 Dividend
21 Jun 2024	90.88	92.65	90.63	92.38	92.26	12,966,200
20 Jun 2024	89.39	90.62	88.69	89.89	89.78	6,797,300
18 Jun 2024	90.63	90.75	89.28	89.70	89.59	6,722,900
17 Jun 2024	91.24	91.51	90.08	90.59	90.48	6,692,400
14 Jun 2024	92.65	93.13	91.25	91.75	91.64	9,218,500
13 Jun 2024	93.63	94.60	93.08	93.82	93.70	5,595,200
12 Jun 2024	95.00	95.40	93.19	93.82	93.70	11,437,900
11 Jun 2024	91.21	92.80	90.83	92.46	92.34	5,864,300
10 Jun 2024	90.41	92.05	89.38	91.99	91.88	8,427,300
07 Jun 2024	91.49	92.49	90.92	91.39	91.28	8,582,700
06 Jun 2024	94.59	94.59	92.74	92.82	92.70	7,032,800
05 Jun 2024	91.50	94.33	90.82	94.12	94.00	10,287,800
04 Jun 2024	91.44	92.30	90.60	91.17	91.06	7,963,300
03 Jun 2024	89.89	92.98	89.25	91.42	91.31	13,040,200
31 May 2024	89.26	90.46	88.50	89.13	89.02	9,718,900
30 May 2024	88.01	89.14	87.61	88.96	88.85	9,141,600
29 May 2024	87.76	87.95	86.98	87.48	87.37	9,561,900
28 May 2024	90.68	90.94	88.20	89.13	89.02	9,057,800
24 May 2024	89.47	90.17	88.66	88.83	88.72	6,722,300
23 May 2024	92.19	92.40	88.66	89.32	89.21	9,692,200
22 May 2024	91.42	93.16	91.30	92.17	92.06	7,861,700
21 May 2024	91.86	92.69	90.88	91.57	91.46	6,266,200
20 May 2024	91.38	92.44	90.90	92.27	92.16	5,595,900
17 May 2024	92.52	93.05	90.85	91.18	91.07	7,394,300
16 May 2024	92.62	92.80	91.41	92.59	92.47	7,735,900
15 May 2024	92.71	93.85	92.28	92.61	92.49	12,054,000
14 May 2024	90.88	92.29	90.24	90.78	90.67	10,806,600
13 May 2024	89.06	90.76	89.00	89.88	89.77	11,000,300
10 May 2024	90.12	90.49	87.68	88.14	88.03	8,808,400
09 May 2024	89.18	89.60	88.28	88.98	88.87	7,548,500
08 May 2024	89.66	89.90	88.32	89.11	89.00	12,044,900
07 May 2024	91.00	91.01	89.55	90.43	90.32	7,631,900
06 May 2024	90.59	91.00	89.62	90.58	90.47	8,622,200
03 May 2024	90.98	91.70	89.78	89.98	89.87	11,242,700
02 May 2024	88.43	88.98	86.91	88.34	88.23	10,230,200
01 May 2024	84.82	89.59	84.70	87.33	87.22	17,126,900
30 Apr 2024	84.71	85.79	84.22	84.62	84.51	7,508,600
29 Apr 2024	84.46	86.40	84.35	85.52	85.41	10,494,600
26 Apr 2024	82.58	83.87	81.63	83.49	83.39	10,452,800
25 Apr 2024	82.45	82.74	81.14	82.22	82.12	14,389,600
24 Apr 2024	85.27	85.42	83.70	83.94	83.84	8,788,900
23 Apr 2024	84.38	86.31	84.21	84.69	84.58	12,939,300
22 Apr 2024	83.50	84.78	82.48	83.75	83.65	10,695,400
19 Apr 2024	83.04	84.38	81.26	82.83	82.73	13,621,000
18 Apr 2024	84.40	84.94	83.38	83.48	83.38	11,417,300
17 Apr 2024	86.19	86.30	84.55	84.65	84.54	11,923,600
16 Apr 2024	85.68	86.49	85.13	85.61	85.50	11,287,900
15 Apr 2024	88.19	88.48	85.71	86.35	86.24	12,332,200
12 Apr 2024	91.03	91.03	87.32	88.15	88.04	14,301,200
11 Apr 2024	91.14	91.61	89.88	91.28	91.17	9,971,700
10 Apr 2024	88.98	90.05	88.61	89.95	89.84	17,369,900
09 Apr 2024	90.67	91.77	90.36	91.64	91.53	8,598,000
08 Apr 2024	90.47	90.61	89.55	90.40	90.29	7,237,000
05 Apr 2024	88.96	91.13	87.93	90.18	90.07	10,379,800
04 Apr 2024	91.77	92.50	89.29	89.49	89.38	10,070,300
03 Apr 2024	90.11	91.41	89.62	91.04	90.93	9,102,300
02 Apr 2024	92.10	92.18	90.37	90.68	90.57	14,841,800
01 Apr 2024	94.34	94.54	92.41	93.85	93.73	11,690,600
28 Mar 2024	95.20	95.89	94.06	94.89	94.77	10,295,300
27 Mar 2024	93.55	94.92	92.45	94.91	94.79	12,279,400
26 Mar 2024	93.88	94.46	92.66	92.69	92.57	10,801,400
25 Mar 2024	93.37	94.47	92.50	92.67	92.55	8,751,000
22 Mar 2024	95.22	95.38	93.50	93.56	93.44	10,420,100
21 Mar 2024	96.50	97.49	95.16	95.20	95.08	9,802,000
20 Mar 2024	93.50	95.60	92.52	95.16	95.04	13,234,500
19 Mar 2024	92.64	94.62	92.15	93.85	93.73	10,926,800
18 Mar 2024	94.57	95.25	92.84	92.95	92.83	11,472,200
15 Mar 2024	94.00	95.78	93.78	94.71	94.59	12,503,100
14 Mar 2024	96.55	97.01	92.95	94.45	94.33	16,208,200
13 Mar 2024	96.26	97.49	95.88	97.10	96.98	6,543,900
12 Mar 2024	96.65	96.93	95.41	96.20	96.08	10,485,600
11 Mar 2024	98.69	99.64	96.48	96.83	96.71	9,126,400
08 Mar 2024	100.07	101.47	97.92	98.95	98.83	11,120,000
07 Mar 2024	100.30	100.56	98.75	98.79	98.67	7,479,800
06 Mar 2024	100.62	100.94	99.33	100.12	100.00	9,390,300
05 Mar 2024	100.20	101.50	98.72	99.46	99.34	13,539,400
04 Mar 2024	103.45	103.46	100.01	100.73	100.60	13,935,200
01 Mar 2024	99.44	102.82	99.11	101.53	101.40	16,314,900
29 Feb 2024	102.69	103.16	98.37	98.42	98.30	20,721,700
28 Feb 2024	102.26	103.52	101.13	101.53	101.40	16,741,400
27 Feb 2024	99.84	103.22	98.88	102.89	102.76	23,103,300
26 Feb 2024	94.65	97.53	94.46	97.34	97.22	12,172,200
23 Feb 2024	94.42	95.50	94.00	94.75	94.63	8,854,700
22 Feb 2024	92.77	94.98	92.21	94.15	94.03	10,809,600
21 Feb 2024	91.96	92.89	91.31	92.47	92.35	6,707,300
20 Feb 2024	92.75	93.84	91.64	92.38	92.26	8,947,500
16 Feb 2024	92.54	94.19	92.08	93.15	93.03	10,997,200
15 Feb 2024	92.08	93.68	91.66	93.27	93.15	10,686,000
14 Feb 2024	90.09	91.44	89.39	91.14	91.03	9,983,900
13 Feb 2024	90.15	90.41	87.89	88.72	88.61	17,368,600
12 Feb 2024	91.18	93.22	90.71	93.10	92.98	9,732,500
09 Feb 2024	89.96	91.32	89.40	91.04	90.93	8,492,000
08 Feb 2024	88.33	89.75	88.01	89.22	89.11	8,545,600
07 Feb 2024	89.55	89.65	88.00	88.07	87.96	10,885,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,789.39+71.96(+0.61%)

NZD/USD0.6104+0.0011(+0.18%)

ALL ORDS7,992.30-21.50(-0.27%)

OIL82.19+0.65(+0.80%)

GOLD2,336.40-3.20(-0.14%)

SPDR S&P Biotech ETF (XBI)

NZX 50
11,789.39
+71.96(+0.61%)

NZD/USD
0.6104
+0.0011(+0.18%)

ALL ORDS
7,992.30
-21.50(-0.27%)

OIL
82.19
+0.65(+0.80%)

GOLD
2,336.40
-3.20(-0.14%)