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

Historical Prices For SPDR Series Trust SPDR S&P Biotech ETF (XBI)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	76.43	77.11	73.25	73.66	23,901,877	73.66
4/03/2025	78.20	79.30	77.52	78.14	10,859,905	78.14
4/02/2025	77.71	80.87	77.34	80.59	14,194,403	80.59
4/01/2025	80.86	81.04	77.87	78.16	17,352,735	78.16
3/31/2025	81.51	81.66	79.33	81.10	16,657,052	81.10
3/28/2025	85.40	85.51	83.97	84.40	7,003,140	84.40
3/27/2025	85.34	86.18	85.09	85.53	6,483,389	85.53
3/26/2025	86.98	87.08	84.75	85.08	8,246,418	85.08
3/25/2025	88.83	88.92	86.34	87.08	7,034,848	87.08
3/24/2025	87.78	88.97	87.67	88.82	5,031,947	88.82
3/21/2025	86.19	87.51	85.75	87.12	6,513,912	87.11
3/20/2025	86.65	88.13	86.54	86.59	6,740,786	86.58
3/19/2025	85.99	87.75	85.89	87.46	5,803,302	87.45
3/18/2025	87.27	87.31	85.76	86.17	7,291,347	86.17
3/17/2025	86.77	88.86	86.39	88.29	6,329,978	88.28
3/14/2025	86.69	87.62	86.49	87.13	6,390,123	87.13
3/13/2025	87.05	88.21	85.44	85.97	6,371,842	85.97
3/12/2025	86.78	87.73	86.35	87.15	7,698,649	87.14
3/11/2025	85.82	86.96	84.19	86.17	10,649,681	86.17
3/10/2025	86.23	87.50	85.49	86.24	10,801,570	86.23
3/07/2025	86.78	88.44	86.06	87.30	9,490,971	87.30
3/06/2025	86.46	88.27	86.27	87.06	9,152,068	87.06
3/05/2025	86.35	87.89	85.82	87.82	10,910,807	87.81
3/04/2025	84.78	87.00	84.07	86.13	14,215,720	86.13
3/03/2025	88.74	89.37	85.13	85.60	9,619,940	85.60
2/28/2025	86.50	88.91	86.22	88.71	7,942,778	88.70
2/27/2025	88.31	89.74	87.04	87.10	8,168,027	87.09
2/26/2025	88.94	89.83	87.84	88.25	7,267,880	88.24
2/25/2025	89.98	90.14	87.68	88.69	10,911,619	88.68
2/24/2025	91.44	91.64	89.74	90.11	8,638,813	90.10
2/21/2025	93.50	93.86	91.54	91.70	8,783,441	91.69
2/20/2025	92.51	92.89	91.48	92.72	6,885,047	92.71
2/19/2025	91.10	92.72	91.03	92.53	8,168,256	92.52
2/18/2025	91.84	93.12	90.97	91.33	9,041,241	91.32
2/14/2025	91.24	92.62	90.67	91.41	10,421,484	91.40
2/13/2025	90.29	90.90	89.19	90.77	7,271,308	90.76
2/12/2025	88.06	90.02	87.90	89.97	10,823,196	89.96
2/11/2025	89.43	89.66	88.55	89.05	8,779,859	89.04
2/10/2025	91.84	91.84	90.11	90.34	8,978,536	90.33
2/07/2025	92.93	93.60	90.95	91.24	11,884,846	91.23
2/06/2025	94.59	94.68	93.28	93.37	6,608,212	93.36
2/05/2025	92.95	94.90	92.88	94.70	8,221,543	94.69
2/04/2025	91.20	93.19	91.07	92.57	8,865,378	92.56
2/03/2025	90.58	92.54	90.46	91.42	9,024,330	91.41
1/31/2025	93.87	94.79	92.36	92.67	7,842,747	92.66
1/30/2025	93.18	94.35	92.57	93.54	8,427,206	93.53
1/29/2025	92.69	93.80	91.88	92.58	9,893,675	92.57
1/28/2025	92.76	93.62	92.05	93.18	9,152,170	93.17
1/27/2025	92.03	94.43	92.01	92.61	10,946,084	92.60
1/24/2025	92.85	93.59	91.75	92.46	9,262,822	92.45
1/23/2025	90.87	93.22	89.92	92.98	9,739,679	92.97
1/22/2025	90.52	91.60	90.28	91.21	8,843,615	91.20
1/21/2025	88.68	90.65	88.68	90.51	8,506,314	90.50
1/17/2025	88.65	88.86	87.84	87.97	7,383,892	87.97
1/16/2025	88.73	88.84	87.33	87.89	6,915,831	87.89
1/15/2025	88.70	89.61	87.59	88.55	13,210,602	88.54
1/14/2025	89.92	89.92	86.40	86.66	13,112,229	86.66
1/13/2025	88.50	89.19	86.71	89.13	13,190,179	89.12
1/10/2025	90.42	90.59	88.84	89.44	12,953,322	89.43
1/08/2025	93.00	93.15	91.58	92.31	7,529,876	92.30
1/07/2025	92.55	94.40	92.42	92.87	9,847,553	92.86
1/06/2025	92.60	93.22	92.01	92.21	5,167,995	92.20