Skip to main content
logo
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
127.37
-0.30 (-0.23%)
At close: Feb 27, 2026, 4:00 PM EST
126.90
-0.47 (-0.37%)
After-hours: Feb 27, 2026, 8:00 PM EST

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026126.07127.50125.76127.37127.37-0.23%5,867,167
Feb 26, 2026127.50127.83125.01127.67127.67-0.48%9,223,846
Feb 25, 2026129.25131.18128.09128.28128.28-0.68%9,733,879
Feb 24, 2026127.36129.64127.11129.16129.161.72%9,477,960
Feb 23, 2026125.44128.29125.14126.97126.971.76%10,951,970
Feb 20, 2026124.82125.60122.94124.78124.78-1.55%13,356,275
Feb 19, 2026124.75126.79123.43126.74126.740.91%9,191,408
Feb 18, 2026124.11126.37123.91125.60125.600.78%6,237,939
Feb 17, 2026122.70125.46122.10124.63124.631.44%7,777,705
Feb 13, 2026123.60126.10122.50122.86122.86-0.26%8,804,964
Feb 12, 2026125.16125.61122.23123.18123.18-1.18%6,850,024
Feb 11, 2026125.28125.57121.69124.65124.65-0.55%7,805,351
Feb 10, 2026125.80127.05125.18125.34125.34-0.61%5,884,216
Feb 9, 2026125.20126.34123.83126.11126.110.48%5,285,709
Feb 6, 2026122.85125.87122.79125.51125.513.97%9,603,085
Feb 5, 2026124.23126.62120.28120.72120.72-3.65%14,456,729
Feb 4, 2026127.87128.32123.41125.29125.29-1.85%12,029,006
Feb 3, 2026127.29129.70125.98127.65127.650.24%8,827,331
Feb 2, 2026124.05127.55124.03127.35127.352.08%5,748,434
Jan 30, 2026126.17127.14123.79124.75124.75-1.57%10,206,264
Jan 29, 2026125.93127.35125.41126.74126.740.64%6,083,380
Jan 28, 2026128.61128.71125.80125.94125.94-2.02%8,477,549
Jan 27, 2026127.87129.93127.53128.53128.530.52%6,963,452
Jan 26, 2026126.81128.49125.91127.86127.86-0.14%6,799,303
Jan 23, 2026130.93131.67127.86128.04128.04-2.68%11,376,630
Jan 22, 2026128.28132.09128.19131.57131.572.64%9,726,168
Jan 21, 2026125.22128.29124.89128.18128.182.31%8,406,017
Jan 20, 2026122.42125.41121.27125.29125.290.89%10,712,752
Jan 16, 2026124.60125.68123.64124.18124.18-0.14%9,758,225
Jan 15, 2026126.50127.22124.18124.35124.35-1.95%10,400,526
Jan 14, 2026123.78126.89123.46126.82126.822.40%10,927,701
Jan 13, 2026123.36124.29121.87123.85123.85-0.06%8,421,730
Jan 12, 2026123.98124.17121.56123.93123.93-0.46%10,174,982
Jan 9, 2026125.20126.01124.15124.50124.500.64%9,956,789
Jan 8, 2026124.87125.48122.36123.71123.71-2.15%14,907,762
Jan 7, 2026122.95129.12122.75126.43126.433.55%19,350,084
Jan 6, 2026119.99122.19119.76122.09122.091.61%8,364,810
Jan 5, 2026121.33121.74118.28120.15120.15-1.13%11,833,053
Jan 2, 2026122.27122.55120.24121.52121.52-0.34%8,840,768
Dec 31, 2025121.51122.80120.95121.93121.930.21%7,328,046
Dec 30, 2025123.14123.37121.34121.67121.67-1.39%7,879,400
Dec 29, 2025124.03124.42123.09123.39123.39-1.27%7,372,392
Dec 26, 2025125.89126.00124.18124.98124.98-1.05%5,653,905
Dec 24, 2025125.44126.43125.08126.30126.301.13%3,303,132
Dec 23, 2025125.46126.36124.68124.89124.89-0.81%6,775,119
Dec 22, 2025123.32126.50122.92125.91125.912.01%10,518,295
Dec 19, 2025120.74124.03120.74123.43123.032.85%13,016,121
Dec 18, 2025121.11122.03119.59120.01119.62-0.77%7,083,758
Dec 17, 2025122.19122.99120.81120.94120.55-0.88%7,928,001
Dec 16, 2025122.20122.82120.98122.01121.62-0.68%7,972,029