Skip to main content
logo
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
125.51
+4.79 (3.97%)
At close: Feb 6, 2026, 4:00 PM EST
125.27
-0.24 (-0.19%)
After-hours: Feb 6, 2026, 5:30 PM EST

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026122.85125.87122.79125.51125.513.97%9,586,844
Feb 5, 2026124.23126.62120.28120.72120.72-3.65%14,420,592
Feb 4, 2026127.87128.32123.41125.29125.29-1.85%11,969,339
Feb 3, 2026127.29129.70125.98127.65127.650.24%8,827,331
Feb 2, 2026124.05127.55124.03127.35127.352.08%5,702,896
Jan 30, 2026126.17127.14123.79124.75124.75-1.57%10,193,409
Jan 29, 2026125.93127.35125.41126.74126.740.64%6,074,646
Jan 28, 2026128.61128.71125.80125.94125.94-2.02%8,413,901
Jan 27, 2026127.87129.93127.53128.53128.530.52%6,963,475
Jan 26, 2026126.81128.49125.91127.86127.86-0.14%6,753,865
Jan 23, 2026130.93131.67127.86128.04128.04-2.68%11,338,955
Jan 22, 2026128.28132.09128.19131.57131.572.64%9,675,407
Jan 21, 2026125.22128.29124.89128.18128.182.31%8,291,908
Jan 20, 2026122.42125.41121.27125.29125.290.89%10,716,938
Jan 16, 2026124.60125.68123.64124.18124.18-0.14%9,734,649
Jan 15, 2026126.50127.22124.18124.35124.35-1.95%9,881,295
Jan 14, 2026123.78126.89123.46126.82126.822.40%10,401,514
Jan 13, 2026123.36124.29121.87123.85123.85-0.06%8,301,581
Jan 12, 2026123.98124.17121.56123.93123.93-0.46%10,069,183
Jan 9, 2026125.20126.01124.15124.50124.500.64%9,817,988
Jan 8, 2026124.87125.48122.36123.71123.71-2.15%14,674,483
Jan 7, 2026122.95129.12122.75126.43126.433.55%18,867,285
Jan 6, 2026119.99122.19119.76122.09122.091.61%8,284,159
Jan 5, 2026121.33121.74118.28120.15120.15-1.13%11,829,091
Jan 2, 2026122.27122.55120.24121.52121.52-0.34%8,675,964
Dec 31, 2025121.51122.80120.95121.93121.930.21%6,929,497
Dec 30, 2025123.14123.37121.34121.67121.67-1.39%7,829,698
Dec 29, 2025124.03124.42123.09123.39123.39-1.27%7,279,365
Dec 26, 2025125.89126.00124.18124.98124.98-1.05%5,624,693
Dec 24, 2025125.44126.43125.08126.30126.301.13%3,290,923
Dec 23, 2025125.46126.36124.68124.89124.89-0.81%6,731,487
Dec 22, 2025123.32126.50122.92125.91125.912.01%10,518,295
Dec 19, 2025120.74124.03120.74123.43123.022.85%13,016,121
Dec 18, 2025121.11122.03119.59120.01119.61-0.77%7,083,758
Dec 17, 2025122.19122.99120.81120.94120.54-0.88%7,928,001
Dec 16, 2025122.20122.82120.98122.01121.61-0.68%7,972,029
Dec 15, 2025123.41124.53122.22122.84122.44-0.24%7,533,043
Dec 12, 2025123.01123.61121.90123.13122.720.09%7,792,699
Dec 11, 2025122.01123.75121.80123.02122.610.79%7,018,120
Dec 10, 2025121.23122.64120.66122.05121.650.71%9,219,223
Dec 9, 2025123.08124.00121.13121.19120.79-2.00%9,640,455
Dec 8, 2025125.15125.87123.41123.66123.250.20%9,670,298
Dec 5, 2025123.77124.18122.69123.41123.000.13%7,524,683
Dec 4, 2025121.22123.61120.78123.25122.841.17%10,978,107
Dec 3, 2025118.76121.96118.74121.83121.432.84%10,791,984
Dec 2, 2025119.80120.26117.72118.46118.07-1.16%22,047,170
Dec 1, 2025121.85121.97119.74119.85119.46-2.69%10,987,468
Nov 28, 2025123.03123.28122.49123.16122.750.25%4,255,536
Nov 26, 2025121.55123.47120.96122.85122.451.22%8,946,559
Nov 25, 2025119.84121.41119.56121.37120.971.50%10,532,377