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

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	101.64	102.60	101.01	102.59	8,599,206	102.59
10/01/2025	100.11	102.15	100.11	101.39	9,731,340	101.39
9/30/2025	99.42	100.53	98.87	100.20	13,073,185	100.20
9/29/2025	98.33	99.48	98.01	99.40	9,957,083	99.40
9/26/2025	96.28	98.00	95.86	97.95	12,363,334	97.95
9/25/2025	96.75	96.98	95.74	95.86	9,140,798	95.86
9/24/2025	97.26	98.07	96.97	97.44	9,202,299	97.44
9/23/2025	97.09	97.75	96.62	96.77	7,122,448	96.77
9/22/2025	95.99	97.66	95.34	97.30	11,373,833	97.30
9/19/2025	96.99	97.04	95.36	95.60	7,144,246	95.57
9/18/2025	94.79	96.72	94.71	96.68	9,284,414	96.65
9/17/2025	94.06	95.81	93.49	93.77	15,124,935	93.74
9/16/2025	93.53	94.13	93.26	93.74	6,439,100	93.71
9/15/2025	94.08	94.45	92.64	93.43	9,159,773	93.40
9/12/2025	95.42	95.65	94.09	94.12	9,366,005	94.09
9/11/2025	93.99	95.74	93.81	95.70	7,947,131	95.67
9/10/2025	95.17	95.28	93.50	93.90	10,475,601	93.87
9/09/2025	94.40	94.99	93.66	94.98	6,719,604	94.95
9/08/2025	94.98	95.08	93.80	94.43	10,455,567	94.40
9/05/2025	93.72	95.65	93.70	95.47	13,163,101	95.44
9/04/2025	93.59	93.97	92.49	93.47	7,798,880	93.44
9/03/2025	93.07	94.86	92.61	93.65	9,127,256	93.62
9/02/2025	91.29	93.51	91.10	92.88	14,511,617	92.85
8/29/2025	90.24	90.68	89.33	89.85	5,049,757	89.82
8/28/2025	90.38	91.13	90.03	90.29	4,462,759	90.26
8/27/2025	89.79	90.47	89.64	90.29	5,736,408	90.26
8/26/2025	89.07	89.94	88.71	89.90	6,179,466	89.87
8/25/2025	90.88	91.17	88.60	88.79	8,512,347	88.76
8/22/2025	90.29	91.98	89.96	90.92	9,891,318	90.89
8/21/2025	88.61	90.03	88.23	89.92	8,437,347	89.89
8/20/2025	88.55	89.36	88.18	89.22	7,954,934	89.19
8/19/2025	89.67	89.75	88.60	88.80	8,271,050	88.77
8/18/2025	90.60	91.34	90.12	90.21	6,353,062	90.18
8/15/2025	89.77	90.73	89.50	90.68	10,672,396	90.65
8/14/2025	88.49	89.89	88.47	89.57	11,579,455	89.54
8/13/2025	87.48	89.80	87.27	89.52	14,971,110	89.49
8/12/2025	85.48	87.04	85.37	86.92	9,689,519	86.90
8/11/2025	85.01	85.97	84.81	85.16	6,208,245	85.14
8/08/2025	85.42	85.96	85.04	85.43	6,667,357	85.41
8/07/2025	85.73	85.89	84.52	85.32	9,794,062	85.30
8/06/2025	86.18	86.38	84.98	86.13	11,585,002	86.11
8/05/2025	86.53	87.42	85.66	86.85	8,943,821	86.83
8/04/2025	85.91	86.95	84.97	86.82	7,659,126	86.80
8/01/2025	84.83	86.04	84.39	85.93	9,334,090	85.91
7/31/2025	86.10	87.47	85.33	85.66	11,802,015	85.64
7/30/2025	86.89	87.81	85.71	86.24	11,640,174	86.22
7/29/2025	86.65	86.82	85.44	85.84	11,510,164	85.82
7/28/2025	87.69	88.17	86.07	86.57	12,818,474	86.55
7/25/2025	87.57	87.87	86.73	87.61	9,111,671	87.59
7/24/2025	88.27	88.56	87.25	87.49	10,812,711	87.47
7/23/2025	87.61	88.71	86.84	88.22	12,210,111	88.20
7/22/2025	85.68	86.84	85.50	86.73	8,436,777	86.71
7/21/2025	86.48	87.54	85.66	85.87	9,133,490	85.85
7/18/2025	88.27	89.06	86.08	86.27	14,199,850	86.25
7/17/2025	87.92	88.74	87.70	88.12	8,904,019	88.10
7/16/2025	86.47	87.89	86.44	87.82	13,045,041	87.80
7/15/2025	88.70	88.73	85.69	85.91	12,109,824	85.89
7/14/2025	86.83	88.55	86.74	88.27	6,410,794	88.25
7/11/2025	87.58	87.91	86.70	87.02	7,716,846	87.00
7/10/2025	87.87	88.61	87.04	88.38	9,911,159	88.36
7/09/2025	85.64	87.91	85.54	87.87	14,875,781	87.85
7/08/2025	83.70	85.36	83.45	84.71	9,617,281	84.69
7/07/2025	84.86	85.13	83.02	83.58	8,494,063	83.56
7/03/2025	85.01	85.46	84.42	85.24	4,956,026	85.22