Get the Stockscreener App
88.34
1.16%
+1.01
Pre-market:
88.48
0.14
+0.16%
SPDR Biotech ETF Stock (XBI) Price History
The historical daily chart and data for SPDR Biotech ETF stock (XBI), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $88.34.
- SPDR Biotech ETF all-time high stock price is $174.79, occurred on February 09, 2021.
- The lowest SPDR Biotech ETF stock price recorded was $38.44 on April 15, 2014. Since then, SPDR Biotech ETF's stock price has risen over 129.83% to $88.34 now.
- The 52-week high stock price for XBI is $103.52, representing a 17.18% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for XBI is $63.80, indicating a -27.78% decrease from the current share price, occurred on October 31, 2023.
- The closing price of SPDR Biotech ETF (XBI) stock in the beginning of 2023 was $115.39. The stock closed the year at $83.00, a loss of over -28.07% for the year.
The table below shows more information about XBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $88.98 | $86.91 | $2.07 | 10,221,849.0 | +1.16% |
| May 01, 2024 | $89.59 | $84.70 | $4.89 | 17,045,629.0 | +3.20% |
| Apr 30, 2024 | $85.79 | $84.22 | $1.57 | 7,474,059.0 | -1.05% |
| Apr 29, 2024 | $86.40 | $84.35 | $2.05 | 10,442,621.0 | +2.43% |
| Apr 26, 2024 | $83.87 | $81.63 | $2.24 | 10,460,570.0 | +1.54% |
| Apr 25, 2024 | $82.74 | $81.14 | $1.60 | 14,377,962.0 | -2.05% |
| Apr 24, 2024 | $85.42 | $83.70 | $1.72 | 8,719,506.0 | -0.89% |
| Apr 23, 2024 | $86.31 | $84.21 | $2.10 | 12,908,200.0 | +1.12% |
| Apr 22, 2024 | $84.78 | $82.47 | $2.31 | 10,670,567.0 | +1.11% |
| Apr 19, 2024 | $84.38 | $81.26 | $3.12 | 13,772,988.0 | -0.78% |
| Apr 18, 2024 | $84.94 | $83.38 | $1.56 | 11,395,471.0 | -1.38% |
| Apr 17, 2024 | $86.30 | $84.55 | $1.75 | 12,070,277.0 | -1.12% |
| Apr 16, 2024 | $86.49 | $85.13 | $1.36 | 11,278,083.0 | -0.86% |
| Apr 15, 2024 | $88.47 | $85.71 | $2.77 | 12,331,749.0 | -2.04% |
| Apr 12, 2024 | $91.03 | $87.31 | $3.72 | 14,295,463.0 | -3.43% |
| Apr 11, 2024 | $91.61 | $89.88 | $1.73 | 9,951,036.0 | +1.48% |
| Apr 10, 2024 | $90.05 | $88.61 | $1.44 | 17,303,549.0 | -1.84% |
| Apr 09, 2024 | $91.77 | $90.36 | $1.41 | 8,579,244.0 | +1.39% |
| Apr 08, 2024 | $90.61 | $89.55 | $1.06 | 7,034,419.0 | +0.22% |
| Apr 05, 2024 | $91.13 | $87.93 | $3.20 | 10,378,402.0 | +0.77% |
| Apr 04, 2024 | $92.50 | $89.28 | $3.22 | 10,061,560.0 | -1.70% |
| Apr 03, 2024 | $91.41 | $89.62 | $1.79 | 9,098,302.0 | +0.40% |
SPDR Biotech ETF Stock (XBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of SPDR Biotech ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of SPDR Biotech ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
SPDR Biotech ETF Stock (XBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $89.59 | $84.70 | $4.89 | 37,489,327.0 | +4.40% |
| Apr, 2024 | $94.54 | $81.14 | $13.40 | 249,104,074.0 | -10.82% |
| Mar, 2024 | $103.5 | $92.15 | $11.31 | 223,774,636.0 | -3.59% |
| Feb, 2024 | $103.5 | $86.39 | $17.13 | 241,901,215.0 | +12.57% |
| Jan, 2024 | $94.32 | $86.00 | $8.32 | 248,780,657.0 | -2.08% |
SPDR Biotech ETF Stock (XBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.02 | $74.20 | $17.82 | 222,270,710.0 | +18.23% |
| Nov, 2023 | $77.19 | $64.99 | $12.20 | 248,900,037.0 | +14.03% |
| Oct, 2023 | $72.98 | $63.80 | $9.18 | 240,779,484.0 | -9.30% |
| Sep, 2023 | $81.29 | $71.59 | $9.70 | 156,642,804.0 | -7.80% |
| Aug, 2023 | $83.73 | $75.91 | $7.82 | 140,059,355.0 | -6.04% |
| Jul, 2023 | $86.83 | $80.83 | $6.00 | 117,248,937.0 | +1.31% |
| Jun, 2023 | $90.91 | $82.03 | $8.88 | 138,497,274.0 | -0.86% |
| May, 2023 | $89.83 | $79.47 | $10.36 | 183,459,402.0 | +4.64% |
| Apr, 2023 | $82.80 | $74.75 | $8.05 | 152,680,194.0 | +5.24% |
| Mar, 2023 | $84.29 | $72.44 | $11.85 | 218,795,361.0 | -8.01% |
| Feb, 2023 | $92.60 | $81.38 | $11.22 | 160,860,723.0 | -6.81% |
| Jan, 2023 | $90.01 | $81.02 | $9.00 | 200,102,788.0 | +7.11% |
SPDR Biotech ETF Stock (XBI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $85.83 | $78.11 | $7.72 | 186,303,824.0 | -0.74% |
| Nov, 2022 | $86.50 | $77.11 | $9.39 | 217,963,014.0 | +1.79% |
| Oct, 2022 | $84.24 | $76.07 | $8.17 | 214,225,654.0 | +3.57% |
| Sep, 2022 | $88.83 | $74.97 | $13.86 | 253,802,340.0 | -5.23% |
| Aug, 2022 | $95.17 | $78.72 | $16.45 | 258,712,544.0 | +3.17% |
| Jul, 2022 | $86.41 | $74.17 | $12.24 | 229,284,880.0 | +9.24% |
| Jun, 2022 | $77.66 | $62.13 | $15.53 | 287,004,995.0 | +7.98% |
| May, 2022 | $78.95 | $61.78 | $17.17 | 361,732,918.0 | -6.84% |
| Apr, 2022 | $97.19 | $72.58 | $24.61 | 287,227,110.0 | -17.86% |
| Mar, 2022 | $94.56 | $80.34 | $14.22 | 273,216,684.0 | +0.06% |
| Feb, 2022 | $99.16 | $81.71 | $17.45 | 266,214,686.0 | -3.85% |
| Jan, 2022 | $115.6 | $83.89 | $31.75 | 315,372,035.0 | -16.55% |
0.53%
Cap:
|
Volume (24h):