SPDR® S&P Biotech ETF (XBI)
83.42
-1.23
(-1.45%)
USD |
NYSEARCA |
Apr 18, 16:00
83.42
0.00 (0.00%)
After-Hours: 20:00
XBI Price: 83.42 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 86.19 | 86.30 | 84.55 | 84.65 | 11.92M |
| Apr 16, 2024 | 85.68 | 86.49 | 85.13 | 85.61 | 11.29M |
| Apr 15, 2024 | 88.19 | 88.48 | 85.71 | 86.35 | 12.33M |
| Apr 12, 2024 | 91.03 | 91.03 | 87.32 | 88.15 | 14.31M |
| Apr 11, 2024 | 91.14 | 91.61 | 89.88 | 91.28 | 9.877M |
| Apr 10, 2024 | 88.98 | 90.05 | 88.61 | 89.95 | 17.37M |
| Apr 09, 2024 | 90.67 | 91.76 | 90.36 | 91.64 | 8.598M |
| Apr 08, 2024 | 90.47 | 90.61 | 89.55 | 90.40 | 7.237M |
| Apr 05, 2024 | 88.96 | 91.13 | 87.93 | 90.18 | 10.38M |
| Apr 04, 2024 | 91.77 | 92.50 | 89.28 | 89.49 | 10.07M |
| Apr 03, 2024 | 90.11 | 91.41 | 89.62 | 91.04 | 9.102M |
| Apr 02, 2024 | 92.10 | 92.18 | 90.37 | 90.68 | 14.84M |
| Apr 01, 2024 | 94.34 | 94.54 | 92.40 | 93.85 | 11.69M |
| Mar 28, 2024 | 95.20 | 95.88 | 94.06 | 94.89 | 10.30M |
| Mar 27, 2024 | 93.55 | 94.92 | 92.45 | 94.91 | 12.28M |
| Mar 26, 2024 | 93.88 | 94.46 | 92.66 | 92.69 | 10.80M |
| Mar 25, 2024 | 93.37 | 94.47 | 92.50 | 92.67 | 8.624M |
| Mar 22, 2024 | 95.22 | 95.38 | 93.50 | 93.56 | 10.42M |
| Mar 21, 2024 | 96.50 | 97.49 | 95.16 | 95.20 | 9.802M |
| Mar 20, 2024 | 93.50 | 95.60 | 92.52 | 95.16 | 13.23M |
| Mar 19, 2024 | 92.64 | 94.62 | 92.15 | 93.85 | 10.93M |
| Mar 18, 2024 | 94.57 | 95.25 | 92.84 | 92.95 | 11.47M |
| Mar 15, 2024 | 94.00 | 95.78 | 93.78 | 94.71 | 12.51M |
| Mar 14, 2024 | 96.55 | 97.01 | 92.95 | 94.45 | 16.21M |
| Mar 13, 2024 | 96.26 | 97.49 | 95.88 | 97.10 | 6.544M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
62.81
Minimum
May 11 2022
173.99
Maximum
Feb 08 2021
97.96
Average
89.15
Median