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

88.71Last Price

+1.61 (1.85%)Change

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	86.50	88.91	86.22	88.71	7,942,778	88.71
2/27/2025	88.31	89.74	87.04	87.10	8,168,027	87.10
2/26/2025	88.94	89.83	87.84	88.25	7,267,880	88.25
2/25/2025	89.98	90.14	87.68	88.69	10,911,619	88.69
2/24/2025	91.44	91.64	89.74	90.11	8,638,813	90.11
2/21/2025	93.50	93.86	91.54	91.70	8,783,441	91.70
2/20/2025	92.51	92.89	91.48	92.72	6,885,047	92.72
2/19/2025	91.10	92.72	91.03	92.53	8,168,256	92.53
2/18/2025	91.84	93.12	90.97	91.33	9,041,241	91.33
2/14/2025	91.24	92.62	90.67	91.41	10,421,484	91.41
2/13/2025	90.29	90.90	89.19	90.77	7,271,308	90.77
2/12/2025	88.06	90.02	87.90	89.97	10,823,196	89.97
2/11/2025	89.43	89.66	88.55	89.05	8,779,859	89.05
2/10/2025	91.84	91.84	90.11	90.34	8,978,536	90.34
2/07/2025	92.93	93.60	90.95	91.24	11,884,846	91.24
2/06/2025	94.59	94.68	93.28	93.37	6,608,212	93.37
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