SPDR S&P Biotech (XBI)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1862 | 0.223744292237 | 83.22 | 85.96 | 83.22 | 10725285 | 84.53170012 | SP |
| 4 | 5.5362 | 7.1095415436 | 77.87 | 85.96 | 77.3292 | 10520385 | 81.4426952 | SP |
| 12 | -2.7838 | -3.22984104885 | 86.19 | 88.97 | 66.66 | 12444205 | 78.70894491 | SP |
| 26 | -10.5638 | -11.2416728743 | 93.97 | 95.515 | 66.66 | 10445949 | 83.63824891 | SP |
| 52 | -10.2238 | -10.9193634519 | 93.63 | 105.47 | 66.66 | 9055626 | 89.65461844 | SP |
| 156 | 18.4362 | 28.376481453 | 64.97 | 105.47 | 62.13 | 9502716 | 85.07507766 | SP |
| 260 | -15.6438 | -15.7938414942 | 99.05 | 174.79 | 61.78 | 8752905 | 93.73115222 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 83.6 | -0.76 | -0.90 | 82.92 | 84.2 | 82.78 | 11067510 |
| 1749767400 | 84.36 | -0.01 | -0.01 | 83.91 | 84.755 | 83.49 | 8447520 |
| 1749681000 | 84.37 | -0.91 | -1.07 | 85.79 | 85.935 | 84.305 | 11877795 |
| 1749594600 | 85.28 | 1.01 | 1.20 | 84.685 | 85.96 | 84.34 | 12064004 |
| 1749508200 | 84.27 | 0.01 | 0.01 | 85.04 | 85.37 | 83.41 | 11371243 |
| 1749249000 | 84.26 | 1.7 | 2.06 | 83.22 | 84.445 | 83.22 | 9865863 |
| 1749162600 | 82.56 | 0.08 | 0.10 | 82.34 | 83.33 | 81.42 | 8015489 |
| 1749076200 | 82.48 | 0.14 | 0.17 | 82.4 | 83.42 | 82.22 | 8123834 |
| 1748989800 | 82.34 | 1.1 | 1.35 | 81.47 | 82.825 | 80.5 | 12581556 |
| 1748903400 | 81.24 | 2.05 | 2.59 | 80.2 | 81.73 | 79.49 | 13035464 |
| 1748644200 | 79.19 | -1.27 | -1.58 | 79.63 | 79.79 | 78.0599 | 15583264 |
| 1748557800 | 80.46 | 1.69 | 2.15 | 79.3 | 80.58 | 78.28 | 8963681 |
| 1748471400 | 78.77 | -0.53 | -0.67 | 79.55 | 79.98 | 78.7 | 8253224 |
| 1748385000 | 79.3 | 0.26 | 0.33 | 79.96 | 80.25 | 79.04 | 14333385 |
| 1748039400 | 79.04 | -0.21 | -0.26 | 78.05 | 79.28 | 78 | 5922635 |
| 1747953000 | 79.25 | -0.08 | -0.10 | 78.98 | 79.77 | 78.455 | 7647590 |
| 1747866600 | 79.33 | -2.07 | -2.54 | 80.49 | 81.36 | 78.8 | 12942832 |
| 1747780200 | 81.4 | 1.68 | 2.11 | 79.67 | 81.7 | 79.33 | 13965460 |
| 1747693800 | 79.72 | 0.7 | 0.89 | 78.16 | 79.87 | 78.15 | 6951575 |
| 1747434600 | 79.02 | 1.44 | 1.86 | 77.87 | 79.18 | 77.3292 | 9940900 |
| 1747348200 | 77.58 | 1.21 | 1.58 | 76.36 | 77.66 | 75.71 | 10646827 |
| 1747261800 | 76.37 | -1.18 | -1.52 | 77.62 | 78.46 | 75.9 | 13788809 |
| 1747175400 | 77.55 | -1.9 | -2.39 | 79.28 | 79.435 | 77.2 | 15572399 |
| 1747089000 | 79.45 | 3.06 | 4.01 | 78.05 | 80.07 | 77.865 | 19333195 |
| 1746829800 | 76.39 | -1.65 | -2.11 | 78.15 | 79.55 | 76.3 | 11292164 |
| 1746743400 | 78.04 | 0.69 | 0.89 | 77.06 | 79.28 | 75.68 | 16215817 |
| 1746657000 | 77.35 | 0.18 | 0.23 | 77.6 | 77.89 | 76.56 | 12836161 |
| 1746570600 | 77.17 | -5.48 | -6.63 | 81.85 | 81.93 | 77.075 | 32056603 |
| 1746484200 | 82.65 | -0.85 | -1.02 | 83.19 | 83.38 | 82.05 | 6369335 |
| 1746225000 | 83.5 | 1 | 1.21 | 83.5 | 84.24 | 83.245 | 9558872 |
| 1746138600 | 82.5 | -0.45 | -0.54 | 82.95 | 83.5 | 80.93 | 9181702 |
| 1746052200 | 82.95 | 1.07 | 1.31 | 81.1 | 83.25 | 80.88 | 9410161 |
| 1745965800 | 81.88 | 0.51 | 0.63 | 80.99 | 82.36 | 80.41 | 8852615 |
| 1745879400 | 81.37 | 1.12 | 1.40 | 80.725 | 82.11 | 80.34 | 6820273 |
| 1745620200 | 80.25 | -0.64 | -0.79 | 80.12 | 80.71 | 79.27 | 8124686 |
| 1745533800 | 80.89 | 1.79 | 2.26 | 79.395 | 80.93 | 78.65 | 11160288 |
| 1745447400 | 79.1 | 1.46 | 1.88 | 79.69 | 81.17 | 79.02 | 13961430 |
| 1745361000 | 77.64 | 2.13 | 2.82 | 76.51 | 77.82 | 76.385 | 13995669 |
| 1745274600 | 75.51 | -0.42 | -0.55 | 75.18 | 77.32 | 74.67 | 11913547 |
| 1744929000 | 75.93 | 0.8 | 1.06 | 74.89 | 76.16 | 74.57 | 10295413 |
| 1744842600 | 75.13 | -1.41 | -1.84 | 76.09 | 76.24 | 73.935 | 9112845 |
| 1744756200 | 76.54 | 0 | 0.00 | 76.41 | 77.56 | 75.59 | 8515070 |
| 1744669800 | 76.54 | 2.21 | 2.97 | 76 | 76.935 | 74.36 | 12979498 |
| 1744410600 | 74.33 | 2.72 | 3.80 | 71.59 | 74.38 | 71.07 | 15931176 |
| 1744324200 | 71.61 | -3.27 | -4.37 | 72.77 | 73.25 | 68.64 | 23886436 |
| 1744237800 | 74.88 | 5.08 | 7.28 | 68.05 | 75.96 | 66.66 | 35662586 |
| 1744151400 | 69.8 | -3.19 | -4.37 | 75.15 | 75.47 | 68.88 | 21136827 |
| 1744065000 | 72.99 | -0.67 | -0.91 | 71 | 75.86 | 69.24 | 22579382 |
| 1743805800 | 73.66 | -4.48 | -5.73 | 76.43 | 77.11 | 73.25 | 23468627 |
| 1743719400 | 78.14 | -2.45 | -3.04 | 78.2 | 79.3 | 77.52 | 10581980 |
| 1743633000 | 80.59 | 2.43 | 3.11 | 77.71 | 80.87 | 77.34 | 14174189 |
| 1743546600 | 78.16 | -2.94 | -3.63 | 80.86 | 81.04 | 77.87 | 16948435 |
| 1743460200 | 81.1 | -3.3 | -3.91 | 81.51 | 81.66 | 79.325 | 16294268 |
| 1743201000 | 84.4 | -1.13 | -1.32 | 85.4 | 85.515 | 83.97 | 6845283 |
| 1743114600 | 85.53 | 0.45 | 0.53 | 85.34 | 86.18 | 85.09 | 6333447 |
| 1743028200 | 85.08 | -2 | -2.30 | 86.98 | 87.08 | 84.75 | 8035898 |
| 1742941800 | 87.08 | -1.74 | -1.96 | 88.83 | 88.92 | 86.34 | 6772606 |
| 1742855400 | 88.82 | 1.7 | 1.95 | 87.78 | 88.97 | 87.67 | 4802967 |
| 1742596200 | 87.12 | 0.53 | 0.61 | 86.19 | 87.51 | 85.75 | 6513899 |
| 1742509800 | 86.59 | -0.87 | -0.99 | 86.65 | 88.13 | 86.54 | 6739364 |
| 1742423400 | 87.46 | 1.29 | 1.50 | 85.99 | 87.75 | 85.89 | 5668417 |
| 1742337000 | 86.17 | -2.12 | -2.40 | 87.27 | 87.31 | 85.76 | 7064256 |
| 1742250600 | 88.29 | 1.16 | 1.33 | 86.77 | 88.86 | 86.39 | 6154345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
