SPDR Series Trust SPDR S&P Biotech ETF (NY:XBI)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	91.29	93.51	91.10	92.88	14,511,617	+3.03(+3.37%)
Aug 29, 2025	90.24	90.68	89.33	89.85	5,049,757	-0.44(-0.49%)
Aug 28, 2025	90.38	91.13	90.03	90.29	4,462,759	+0.00(+0.00%)
Aug 27, 2025	89.79	90.47	89.64	90.29	5,736,408	+0.39(+0.43%)
Aug 26, 2025	89.07	89.94	88.71	89.90	6,179,466	+1.11(+1.25%)
Aug 25, 2025	90.88	91.17	88.60	88.79	8,512,347	-2.13(-2.34%)
Aug 22, 2025	90.29	91.98	89.96	90.92	9,891,318	+1.00(+1.11%)
Aug 21, 2025	88.61	90.03	88.23	89.92	8,437,347	+0.70(+0.78%)
Aug 20, 2025	88.55	89.36	88.18	89.22	7,954,934	+0.42(+0.47%)
Aug 19, 2025	89.67	89.75	88.60	88.80	8,271,050	-1.41(-1.56%)
Aug 18, 2025	90.60	91.34	90.12	90.21	6,353,062	-0.47(-0.52%)
Aug 15, 2025	89.77	90.73	89.50	90.68	10,672,396	+1.11(+1.24%)
Aug 14, 2025	88.49	89.89	88.47	89.57	11,579,455	+0.05(+0.06%)
Aug 13, 2025	87.48	89.80	87.27	89.52	14,971,110	+2.60(+2.99%)
Aug 12, 2025	85.48	87.04	85.37	86.92	9,689,519	+1.76(+2.07%)
Aug 11, 2025	85.01	85.97	84.81	85.16	6,208,245	-0.27(-0.32%)
Aug 08, 2025	85.42	85.96	85.04	85.43	6,667,357	+0.11(+0.13%)
Aug 07, 2025	85.73	85.89	84.52	85.32	9,794,062	-0.81(-0.94%)
Aug 06, 2025	86.18	86.38	84.98	86.13	11,585,002	-0.72(-0.83%)
Aug 05, 2025	86.53	87.42	85.66	86.85	8,943,821	+0.03(+0.03%)
Aug 04, 2025	85.91	86.95	84.97	86.82	7,659,126	+0.89(+1.04%)
Aug 01, 2025	84.83	86.04	84.39	85.93	9,334,090	+0.27(+0.32%)
Jul 31, 2025	86.10	87.47	85.33	85.66	11,802,015	-0.58(-0.67%)
Jul 30, 2025	86.89	87.81	85.71	86.24	11,640,174	+0.40(+0.47%)
Jul 29, 2025	86.65	86.82	85.44	85.84	11,510,164	-0.73(-0.84%)
Jul 28, 2025	87.69	88.17	86.07	86.57	12,818,474	-1.04(-1.19%)
Jul 25, 2025	87.57	87.87	86.73	87.61	9,111,671	+0.12(+0.14%)
Jul 24, 2025	88.27	88.56	87.25	87.49	10,812,711	-0.73(-0.83%)
Jul 23, 2025	87.61	88.71	86.84	88.22	12,210,111	+1.49(+1.72%)
Jul 22, 2025	85.68	86.84	85.50	86.73	8,436,777	+0.86(+1.00%)
Jul 21, 2025	86.48	87.54	85.66	85.87	9,133,490	-0.40(-0.46%)
Jul 18, 2025	88.27	89.06	86.08	86.27	14,199,850	-1.85(-2.10%)
Jul 17, 2025	87.92	88.74	87.70	88.12	8,904,019	+0.30(+0.34%)
Jul 16, 2025	86.47	87.89	86.44	87.82	13,045,041	+1.91(+2.22%)
Jul 15, 2025	88.70	88.73	85.69	85.91	12,109,824	-2.36(-2.67%)
Jul 14, 2025	86.83	88.55	86.74	88.27	6,410,794	+1.25(+1.44%)
Jul 11, 2025	87.58	87.91	86.70	87.02	7,716,846	-1.36(-1.54%)
Jul 10, 2025	87.87	88.61	87.04	88.38	9,911,159	+0.51(+0.58%)
Jul 09, 2025	85.64	87.91	85.54	87.87	14,875,781	+3.16(+3.73%)
Jul 08, 2025	83.70	85.36	83.45	84.71	9,617,281	+1.13(+1.35%)
Jul 07, 2025	84.86	85.13	83.02	83.58	8,494,063	-1.66(-1.95%)
Jul 03, 2025	85.01	85.46	84.42	85.24	4,956,026	+0.45(+0.53%)
Jul 02, 2025	83.00	85.27	82.71	84.79	10,884,886	+1.71(+2.06%)