SPDR® S&P Biotech ETF (XBI)
94.30
+0.29
(+0.31%)
USD |
NYSEARCA |
Nov 21, 16:00
94.10
-0.20
(-0.21%)
After-Hours: 05:23
XBI Price: 94.30 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 94.15 | 95.44 | 92.74 | 94.30 | 11.65M |
| Nov 20, 2024 | 93.29 | 94.17 | 92.40 | 94.01 | 10.45M |
| Nov 19, 2024 | 91.24 | 93.21 | 90.67 | 93.17 | 12.23M |
| Nov 18, 2024 | 92.14 | 92.74 | 91.08 | 91.96 | 12.47M |
| Nov 15, 2024 | 96.91 | 96.91 | 91.64 | 91.83 | 30.04M |
| Nov 14, 2024 | 99.77 | 100.17 | 96.87 | 96.96 | 14.57M |
| Nov 13, 2024 | 101.49 | 102.43 | 100.00 | 100.01 | 8.017M |
| Nov 12, 2024 | 102.50 | 103.17 | 100.39 | 100.51 | 9.692M |
| Nov 11, 2024 | 104.84 | 105.47 | 103.35 | 103.53 | 10.08M |
| Nov 08, 2024 | 102.88 | 104.22 | 102.56 | 104.18 | 9.336M |
| Nov 07, 2024 | 103.00 | 103.89 | 102.54 | 103.01 | 8.027M |
| Nov 06, 2024 | 103.28 | 103.31 | 100.75 | 102.44 | 16.84M |
| Nov 05, 2024 | 98.71 | 100.63 | 98.20 | 100.62 | 7.057M |
| Nov 04, 2024 | 98.84 | 100.07 | 97.89 | 99.22 | 6.427M |
| Nov 01, 2024 | 97.59 | 99.30 | 97.35 | 99.27 | 6.877M |
| Oct 31, 2024 | 97.93 | 98.12 | 96.84 | 97.03 | 8.178M |
| Oct 30, 2024 | 98.25 | 99.46 | 97.98 | 98.42 | 4.733M |
| Oct 29, 2024 | 98.40 | 98.71 | 97.64 | 98.56 | 6.184M |
| Oct 28, 2024 | 98.08 | 99.51 | 97.87 | 98.49 | 6.178M |
| Oct 25, 2024 | 97.63 | 98.85 | 97.12 | 97.15 | 6.256M |
| Oct 24, 2024 | 97.14 | 98.24 | 96.88 | 97.25 | 4.408M |
| Oct 23, 2024 | 97.87 | 98.27 | 96.10 | 96.67 | 8.294M |
| Oct 22, 2024 | 97.69 | 98.40 | 97.46 | 98.27 | 5.222M |
| Oct 21, 2024 | 99.42 | 99.71 | 97.65 | 98.15 | 6.895M |
| Oct 18, 2024 | 99.52 | 100.17 | 99.14 | 99.83 | 4.477M |
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
99.48
Average
93.26
Median