Skip to main content
logo
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
114.50
-0.68 (-0.59%)
At close: Nov 19, 2025, 4:00 PM EST
115.00
+0.50 (0.44%)
Pre-market: Nov 20, 2025, 4:29 AM EST

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 2025114.81115.52113.47114.50114.50-0.59%10,297,920
Nov 18, 2025113.93115.90113.25115.18115.180.30%9,910,716
Nov 17, 2025113.51116.18113.06114.83114.830.72%12,401,808
Nov 14, 2025111.18115.36111.11114.01114.011.88%14,433,928
Nov 13, 2025113.23114.36111.87111.91111.91-1.93%14,770,435
Nov 12, 2025113.71114.96113.38114.11114.110.09%12,302,645
Nov 11, 2025109.88114.15109.53114.01114.013.56%13,743,160
Nov 10, 2025110.28111.04109.28110.09110.091.04%11,453,436
Nov 7, 2025108.34108.97106.30108.96108.96-0.30%15,136,277
Nov 6, 2025109.27110.08108.67109.29109.290.07%11,352,602
Nov 5, 2025107.59109.85107.32109.21109.211.08%9,127,721
Nov 4, 2025108.33110.19108.00108.04108.04-1.66%13,665,428
Nov 3, 2025110.98111.93107.89109.86109.86-2.53%15,230,253
Oct 31, 2025111.86113.01110.84112.71112.710.71%11,962,423
Oct 30, 2025110.59113.21110.23111.91111.910.86%9,328,804
Oct 29, 2025111.92112.61110.22110.96110.96-0.93%8,714,908
Oct 28, 2025111.45112.43110.82112.00112.000.37%9,438,145
Oct 27, 2025110.01111.84109.89111.59111.592.95%13,303,748
Oct 24, 2025108.75108.94108.06108.39108.390.77%5,692,679
Oct 23, 2025107.38107.89106.50107.56107.560.22%6,341,371
Oct 22, 2025108.87109.56106.56107.32107.32-2.04%10,679,213
Oct 21, 2025110.13110.54109.08109.56109.56-0.55%6,792,812
Oct 20, 2025108.83110.54108.34110.17110.172.20%8,697,755
Oct 17, 2025107.50108.84106.50107.80107.80-0.10%9,981,145
Oct 16, 2025109.69110.96106.99107.91107.91-0.42%17,515,119
Oct 15, 2025105.51108.62105.37108.37108.373.09%11,955,897
Oct 14, 2025104.13106.01103.43105.12105.12-0.14%7,819,803
Oct 13, 2025105.12105.86104.45105.27105.270.27%10,190,531
Oct 10, 2025107.01107.08104.13104.99104.99-1.44%16,973,132
Oct 9, 2025105.86107.26105.77106.52106.521.02%12,143,477
Oct 8, 2025104.30106.53103.74105.44105.441.70%11,849,987
Oct 7, 2025103.86104.05102.55103.68103.680.04%6,746,360
Oct 6, 2025104.12104.51103.45103.64103.640.04%7,956,089
Oct 3, 2025102.99104.10102.79103.60103.600.98%12,886,463
Oct 2, 2025101.64102.60101.01102.59102.591.18%8,601,223
Oct 1, 2025100.11102.15100.11101.39101.391.19%9,736,173
Sep 30, 202599.42100.5398.87100.20100.200.80%12,913,925
Sep 29, 202598.3399.4998.0199.4099.401.48%9,957,284
Sep 26, 202596.2898.0095.8697.9597.952.18%12,363,331
Sep 25, 202596.7596.9895.7495.8695.86-1.62%9,148,325
Sep 24, 202597.2698.0796.9897.4497.440.69%9,202,554
Sep 23, 202597.0997.7596.6296.7796.77-0.54%7,122,564
Sep 22, 202595.9997.6695.3497.3097.301.78%11,373,916
Sep 19, 202596.9997.0495.3795.6095.57-1.12%7,144,242
Sep 18, 202594.7996.7394.7196.6896.653.10%9,284,885
Sep 17, 202594.0695.8193.4993.7793.740.03%15,125,281
Sep 16, 202593.5394.1393.2693.7493.710.33%6,439,795
Sep 15, 202594.0894.4592.6493.4393.40-0.73%9,160,376
Sep 12, 202595.4295.6594.0994.1294.09-1.65%9,365,986
Sep 11, 202593.9995.7493.8195.7095.671.92%7,953,853