SPDR Series Trust SPDR S&P Biotech ETF (XBI)

94.70Last Price

0.00 (0.00%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	92.95	94.90	92.88	94.70	8,221,543	94.70
2/04/2025	91.20	93.19	91.07	92.57	8,865,378	92.57
2/03/2025	90.58	92.54	90.46	91.42	9,024,330	91.42
1/31/2025	93.87	94.79	92.36	92.67	7,842,747	92.67
1/30/2025	93.18	94.35	92.57	93.54	8,427,206	93.54
1/29/2025	92.69	93.80	91.88	92.58	9,893,675	92.58
1/28/2025	92.76	93.62	92.05	93.18	9,152,170	93.18
1/27/2025	92.03	94.43	92.01	92.61	10,946,084	92.61
1/24/2025	92.85	93.59	91.75	92.46	9,262,822	92.46
1/23/2025	90.87	93.22	89.92	92.98	9,739,679	92.98
1/22/2025	90.52	91.60	90.28	91.21	8,843,615	91.21
1/21/2025	88.68	90.65	88.68	90.51	8,506,314	90.51
1/17/2025	88.65	88.86	87.84	87.97	7,383,892	87.97
1/16/2025	88.73	88.84	87.33	87.89	6,915,831	87.89
1/15/2025	88.70	89.61	87.59	88.55	13,210,602	88.55
1/14/2025	89.92	89.92	86.40	86.66	13,112,229	86.66
1/13/2025	88.50	89.19	86.71	89.13	13,190,179	89.13
1/10/2025	90.42	90.59	88.84	89.44	12,953,322	89.44
1/08/2025	93.00	93.15	91.58	92.31	7,529,876	92.31
1/07/2025	92.55	94.40	92.42	92.87	9,847,553	92.87
1/06/2025	92.60	93.22	92.01	92.21	5,167,995	92.21
1/03/2025	91.69	92.81	91.64	92.41	5,857,259	92.41
1/02/2025	90.95	92.50	90.60	91.53	8,343,425	91.53
12/31/2024	89.89	0.00	90.06	90.06	0	90.06
12/30/2024	90.43	90.61	89.38	89.89	6,641,119	89.89
12/27/2024	91.95	92.85	90.56	91.35	8,742,094	91.35
12/26/2024	91.31	92.84	91.02	92.65	5,601,337	92.65
12/24/2024	91.94	92.10	90.89	91.98	3,540,620	91.98
12/23/2024	91.28	91.95	90.36	91.89	7,618,031	91.89
12/20/2024	89.37	91.97	89.34	91.28	10,337,960	91.28
12/19/2024	90.03	90.46	88.63	89.81	12,103,179	89.81
12/18/2024	94.54	94.70	89.00	89.93	16,066,966	89.93
12/17/2024	93.98	95.30	93.95	94.59	5,638,231	94.59
12/16/2024	93.40	95.52	92.94	94.76	8,665,070	94.76
12/13/2024	93.97	94.47	92.64	93.40	12,305,799	93.40
12/12/2024	96.18	96.71	94.15	94.20	9,518,045	94.20
12/11/2024	97.67	97.97	96.41	96.97	5,788,345	96.97
12/10/2024	98.41	98.61	97.10	97.42	5,462,588	97.42
12/09/2024	99.22	99.91	98.04	98.24	6,343,749	98.24
12/06/2024	97.82	99.73	97.63	99.14	6,505,031	99.14
12/05/2024	98.08	98.71	97.00	97.33	8,795,621	97.33
12/04/2024	97.69	99.59	97.31	98.79	7,246,429	98.79
12/03/2024	99.04	99.33	97.57	97.69	6,544,927	97.69
12/02/2024	99.29	99.64	98.54	99.31	13,550,587	99.31
11/29/2024	99.78	100.24	99.24	99.62	4,062,382	99.62
11/27/2024	99.08	100.20	98.70	100.00	7,695,347	100.00
11/26/2024	97.80	98.92	96.94	98.85	8,254,400	98.85
11/25/2024	97.63	99.03	97.53	97.63	13,437,385	97.63
11/22/2024	94.78	96.61	94.16	96.24	9,684,724	96.24
11/21/2024	94.11	95.44	92.74	94.30	11,716,387	94.30
11/20/2024	93.38	94.17	92.40	94.01	10,532,567	94.01
11/19/2024	91.24	93.21	90.67	93.17	12,746,626	93.17
11/18/2024	92.14	92.74	91.08	91.96	12,508,326	91.96
11/15/2024	96.91	96.91	91.64	91.83	30,310,326	91.83
11/14/2024	99.77	100.17	96.87	96.96	15,012,830	96.96
11/13/2024	101.47	102.43	100.00	100.01	8,147,001	100.01
11/12/2024	102.44	103.17	100.39	100.51	9,776,867	100.51
11/11/2024	104.79	105.47	103.35	103.53	10,156,464	103.53
11/08/2024	102.88	104.22	102.56	104.18	9,431,077	104.18
11/07/2024	103.00	103.89	102.54	103.01	8,152,534	103.01
11/06/2024	103.28	103.31	100.75	102.44	16,993,958	102.44