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 | 3.81 | 3.89889480147 | 97.72 | 103.08 | 97.06 | 7177882 | 99.5957755 | SP |
| 4 | 8.89 | 9.59628670121 | 92.64 | 103.08 | 90.28 | 7994697 | 97.30406376 | SP |
| 12 | 10.55 | 11.595955155 | 90.98 | 103.08 | 86.98 | 8265748 | 93.00999374 | SP |
| 26 | 12.59 | 14.1556105239 | 88.94 | 103.52 | 81.14 | 9990439 | 92.28253431 | SP |
| 52 | 18.48 | 22.2516556291 | 83.05 | 103.52 | 63.8 | 9803787 | 85.04833397 | SP |
| 156 | -24.84 | -19.6565640579 | 126.37 | 136.61 | 61.78 | 9815675 | 87.32243412 | SP |
| 260 | 17.19 | 20.3817880009 | 84.34 | 174.79 | 61.78 | 8190778 | 93.79567956 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 101.54 | 0.56 | 0.55 | 102 | 103.08 | 100.96 | 8238773 |
| 1721946600 | 100.98 | 1.94 | 1.96 | 99.71 | 102.545 | 99.32 | 12394301 |
| 1721860200 | 99.04 | -0.72 | -0.72 | 98.98 | 100.17 | 98.78 | 5987238 |
| 1721773800 | 99.76 | 0.87 | 0.88 | 98.56 | 100.25 | 98.26 | 6574848 |
| 1721687400 | 98.89 | 1.38 | 1.42 | 98.21 | 99.02 | 97.2701 | 5721123 |
| 1721428200 | 97.51 | -0.03 | -0.03 | 97.72 | 98.12 | 97.06 | 5211902 |
| 1721341800 | 97.54 | -2.26 | -2.26 | 99.72 | 100.84 | 97.01 | 12440988 |
| 1721255400 | 99.8 | -2.05 | -2.01 | 100.47 | 102.0099 | 99.025 | 9850749 |
| 1721169000 | 101.85 | 1.95 | 1.95 | 100.69 | 102.38 | 100.51 | 8652221 |
| 1721082600 | 99.9 | 0.94 | 0.95 | 99.1 | 100.405 | 98.66 | 9043321 |
| 1720823400 | 98.96 | 1 | 1.02 | 98.88 | 99.99 | 98.3 | 8823136 |
| 1720737000 | 97.96 | 2.48 | 2.60 | 96.83 | 98.78 | 96.65 | 14157455 |
| 1720650600 | 95.48 | 1.11 | 1.18 | 94.77 | 95.48 | 94.27 | 4900674 |
| 1720564200 | 94.37 | 1.14 | 1.22 | 93.39 | 94.54 | 92.85 | 7518795 |
| 1720477800 | 93.23 | 1.52 | 1.66 | 92.86 | 93.675 | 92.4401 | 8844019 |
| 1720218600 | 91.71 | 0.84 | 0.92 | 90.86 | 91.92 | 90.28 | 5461836 |
| 1720040640 | 90.87 | -0.49 | -0.54 | 91.65 | 92.18 | 90.54 | 4682013 |
| 1719959400 | 91.36 | -1.68 | -1.81 | 92.42 | 92.7 | 91.04 | 6312495 |
| 1719873000 | 93.04 | 0.18 | 0.19 | 92.64 | 94.44 | 92.44 | 7327426 |
| 1719613800 | 92.86 | 0 | 0.00 | 92.86 | 92.86 | 92.86 | 0 |
| 1719527400 | 92.86 | 0.67 | 0.73 | 92.39 | 93.08 | 91.4 | 6458321 |
| 1719441000 | 92.19 | -0.89 | -0.96 | 92.92 | 92.92 | 91.66 | 6966570 |
| 1719354600 | 93.08 | -0.66 | -0.70 | 93.7 | 94.16 | 93 | 5441194 |
| 1719268200 | 93.74 | 1.36 | 1.47 | 93.3 | 94.56 | 93.04 | 8960473 |
| 1719009000 | 92.38 | 2.49 | 2.77 | 90.88 | 92.6476 | 90.63 | 12658852 |
| 1718922600 | 89.89 | 0.19 | 0.21 | 89.39 | 90.62 | 88.69 | 6795589 |
| 1718749800 | 89.7 | -0.89 | -0.98 | 90.63 | 90.75 | 89.28 | 6539366 |
| 1718663400 | 90.59 | -1.16 | -1.26 | 91.24 | 91.51 | 90.08 | 6691824 |
| 1718404200 | 91.75 | -2.07 | -2.21 | 92.65 | 93.13 | 91.25 | 8939290 |
| 1718317800 | 93.82 | 0 | 0.00 | 93.63 | 94.6 | 93.08 | 5479200 |
| 1718231400 | 93.82 | 1.36 | 1.47 | 95 | 95.4 | 93.19 | 11291763 |
| 1718145000 | 92.46 | 0.47 | 0.51 | 91.21 | 92.8 | 90.825 | 5718756 |
| 1718058600 | 91.99 | 0.6 | 0.66 | 90.41 | 92.05 | 89.38 | 8315918 |
| 1717799400 | 91.39 | -1.43 | -1.54 | 91.49 | 92.49 | 90.92 | 8581067 |
| 1717713000 | 92.82 | -1.3 | -1.38 | 94.59 | 94.59 | 92.74 | 6784083 |
| 1717626600 | 94.12 | 2.95 | 3.24 | 91.5 | 94.33 | 90.82 | 9610237 |
| 1717540200 | 91.17 | -0.25 | -0.27 | 91.44 | 92.3 | 90.6 | 7827425 |
| 1717453800 | 91.42 | 2.29 | 2.57 | 89.89 | 92.975 | 89.25 | 12802495 |
| 1717194600 | 89.13 | 0.17 | 0.19 | 89.26 | 90.46 | 88.5 | 8473581 |
| 1717108200 | 88.96 | 1.48 | 1.69 | 88.01 | 89.14 | 87.605 | 8970492 |
| 1717021800 | 87.48 | -1.65 | -1.85 | 87.76 | 87.945 | 86.98 | 8882708 |
| 1716935400 | 89.13 | 0.3 | 0.34 | 90.68 | 90.94 | 88.195 | 8906343 |
| 1716589800 | 88.83 | -0.49 | -0.55 | 89.47 | 90.17 | 88.66 | 6616256 |
| 1716503400 | 89.32 | -2.85 | -3.09 | 92.19 | 92.4 | 88.66 | 9454239 |
| 1716417000 | 92.17 | 0.6 | 0.66 | 91.42 | 93.16 | 91.3 | 7772840 |
| 1716330600 | 91.57 | -0.7 | -0.76 | 91.86 | 92.69 | 90.88 | 6134190 |
| 1716244200 | 92.27 | 1.09 | 1.20 | 91.38 | 92.44 | 90.9 | 5470607 |
| 1715985000 | 91.18 | -1.41 | -1.52 | 92.52 | 93.0501 | 90.85 | 7239678 |
| 1715898600 | 92.59 | -0.02 | -0.02 | 92.62 | 92.8 | 91.41 | 7639538 |
| 1715812200 | 92.61 | 1.83 | 2.02 | 92.71 | 93.85 | 92.28 | 11858247 |
| 1715725800 | 90.78 | 0.9 | 1.00 | 90.88 | 92.285 | 90.24 | 10685680 |
| 1715639400 | 89.88 | 1.74 | 1.97 | 89.06 | 90.76 | 89 | 10810845 |
| 1715380200 | 88.14 | -0.84 | -0.94 | 90.12 | 90.49 | 87.68 | 8675510 |
| 1715293800 | 88.98 | -0.13 | -0.15 | 89.18 | 89.6 | 88.28 | 7480010 |
| 1715207400 | 89.11 | -1.32 | -1.46 | 89.66 | 89.9 | 88.32 | 11084203 |
| 1715121000 | 90.43 | -0.15 | -0.17 | 91 | 91.01 | 89.545 | 7506607 |
| 1715034600 | 90.58 | 0.6 | 0.67 | 90.59 | 91 | 89.62 | 8442422 |
| 1714775400 | 89.98 | 1.64 | 1.86 | 90.98 | 91.7 | 89.78 | 11010932 |
| 1714689000 | 88.34 | 1.01 | 1.16 | 88.43 | 88.98 | 86.91 | 10029333 |
| 1714602600 | 87.33 | 2.71 | 3.20 | 84.82 | 89.59 | 84.7 | 16540460 |
| 1714516200 | 84.62 | -0.9 | -1.05 | 84.71 | 85.79 | 84.22 | 7296815 |
| 1714429800 | 85.52 | 2.03 | 2.43 | 84.46 | 86.4 | 84.35 | 10240700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
