Skip to main content
logo
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
124.50
+0.79 (0.64%)
At close: Jan 9, 2026, 4:00 PM EST
124.38
-0.12 (-0.10%)
After-hours: Jan 9, 2026, 8:00 PM EST

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 2025117.21119.79117.11119.58119.192.51%9,908,849
Nov 21, 2025113.82117.63113.57116.65116.272.48%11,618,729
Nov 20, 2025116.15117.90113.74113.83113.46-0.59%13,951,567
Nov 19, 2025114.81115.52113.47114.50114.12-0.59%10,309,560
Nov 18, 2025113.93115.90113.25115.18114.800.30%9,910,716
Nov 17, 2025113.51116.18113.06114.83114.450.72%12,401,808
Nov 14, 2025111.18115.36111.11114.01113.631.88%14,433,928
Nov 13, 2025113.23114.36111.87111.91111.54-1.93%14,770,435
Nov 12, 2025113.71114.96113.38114.11113.730.09%12,302,645
Nov 11, 2025109.88114.15109.53114.01113.633.56%13,743,160
Nov 10, 2025110.28111.04109.28110.09109.731.04%11,453,436
Nov 7, 2025108.34108.97106.30108.96108.60-0.30%15,136,277
Nov 6, 2025109.27110.08108.67109.29108.930.07%11,352,602
Nov 5, 2025107.59109.85107.32109.21108.851.08%9,127,721
Nov 4, 2025108.33110.19108.00108.04107.68-1.66%13,665,428
Nov 3, 2025110.98111.93107.89109.86109.50-2.53%15,230,253
Oct 31, 2025111.86113.01110.84112.71112.340.71%11,962,423
Oct 30, 2025110.59113.21110.23111.91111.540.86%9,328,804
Oct 29, 2025111.92112.61110.22110.96110.59-0.93%8,714,908