State Street SPDR S&P Biotech ETF (XBI)

NYSEARCA: XBI · Real-Time Price · USD

150.59

+0.11 (0.07%)

At close: Jul 27, 2026, 4:00 PM EDT

150.80

+0.21 (0.14%)

Pre-market: Jul 28, 2026, 9:01 AM EDT

XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	151.76	154.21	150.54	150.59	150.59	0.07%	9,311,945
Jul 24, 2026	152.78	153.28	149.91	150.48	150.48	-1.15%	7,380,523
Jul 23, 2026	149.99	153.39	149.33	152.23	152.23	0.08%	6,546,938
Jul 22, 2026	153.64	154.75	151.98	152.11	152.11	-1.55%	6,272,182
Jul 21, 2026	151.02	154.72	150.77	154.50	154.50	2.36%	7,686,366
Jul 20, 2026	154.64	156.54	150.89	150.94	150.94	-2.15%	7,307,460
Jul 17, 2026	149.57	155.47	149.15	154.26	154.26	1.49%	11,471,098
Jul 16, 2026	155.02	155.65	150.93	152.00	152.00	-2.70%	9,806,751
Jul 15, 2026	154.25	156.33	152.90	156.22	156.22	0.50%	5,590,290
Jul 14, 2026	155.72	156.32	153.75	155.45	155.45	0.07%	8,135,794
Jul 13, 2026	157.23	157.29	153.87	155.34	155.34	-2.32%	11,251,391
Jul 10, 2026	163.89	164.23	156.27	159.03	159.03	-3.20%	12,236,575
Jul 9, 2026	162.80	165.71	162.80	164.28	164.28	0.80%	7,484,593
Jul 8, 2026	162.23	164.14	159.46	162.97	162.97	-0.55%	10,749,595
Jul 7, 2026	162.04	164.35	159.35	163.87	163.87	1.90%	9,417,364
Jul 6, 2026	160.23	161.56	158.67	160.81	160.81	0.22%	7,003,192
Jul 2, 2026	157.51	160.82	156.48	160.46	160.46	2.50%	9,056,922
Jul 1, 2026	157.93	159.00	156.19	156.55	156.55	-1.07%	7,355,362
Jun 30, 2026	158.81	160.01	157.52	158.25	158.25	-0.04%	8,780,359
Jun 29, 2026	155.50	158.33	154.37	158.31	158.31	1.89%	12,132,395
Jun 26, 2026	151.23	155.93	151.20	155.38	155.38	2.50%	10,745,620
Jun 25, 2026	149.89	154.70	149.89	151.59	151.59	1.26%	12,245,765
Jun 24, 2026	147.32	151.78	147.32	149.71	149.71	1.82%	13,625,904
Jun 23, 2026	144.11	148.76	144.11	147.03	147.03	0.80%	10,522,944
Jun 22, 2026	143.53	146.77	143.25	145.86	145.86	3.75%	16,641,272
Jun 18, 2026	142.00	143.46	138.70	140.72	140.58	0.95%	9,569,943
Jun 17, 2026	136.52	141.82	136.36	139.39	139.25	2.99%	17,203,357
Jun 16, 2026	136.43	137.36	134.17	135.34	135.21	-0.78%	6,925,451
Jun 15, 2026	135.75	136.77	134.55	136.40	136.27	1.95%	5,269,867
Jun 12, 2026	132.98	135.54	132.96	133.79	133.66	0.79%	7,822,950
Jun 11, 2026	129.14	133.42	128.45	132.74	132.61	3.02%	10,176,702
Jun 10, 2026	130.44	133.62	128.79	128.85	128.72	-1.93%	8,127,348
Jun 9, 2026	131.13	132.39	127.56	131.38	131.25	2.30%	11,868,495
Jun 8, 2026	130.21	131.06	127.85	128.43	128.30	-0.19%	6,472,324
Jun 5, 2026	132.77	133.32	128.18	128.67	128.54	-3.56%	8,408,423
Jun 4, 2026	130.44	134.48	130.44	133.42	133.29	2.77%	7,324,182
Jun 3, 2026	127.57	129.99	127.12	129.83	129.70	1.62%	8,097,271
Jun 2, 2026	131.54	131.97	127.57	127.76	127.63	-4.39%	14,202,381
Jun 1, 2026	135.62	135.66	132.24	133.62	133.49	-2.25%	7,929,262
May 29, 2026	136.48	137.35	135.61	136.69	136.56	0.51%	6,743,038
May 28, 2026	134.23	136.56	133.13	135.99	135.86	1.15%	6,868,241
May 27, 2026	133.62	136.03	133.30	134.45	134.32	0.82%	7,578,757
May 26, 2026	132.47	133.68	131.39	133.35	133.22	1.28%	5,928,826
May 22, 2026	132.49	134.29	131.47	131.66	131.53	-0.84%	6,468,357
May 21, 2026	130.64	133.43	129.67	132.78	132.65	0.81%	6,852,686
May 20, 2026	127.81	132.07	127.81	131.71	131.58	3.88%	10,734,438
May 19, 2026	127.28	128.13	125.07	126.79	126.67	-0.69%	12,026,994
May 18, 2026	130.90	131.50	126.70	127.67	127.54	-2.31%	8,076,627
May 15, 2026	133.21	133.67	130.30	130.69	130.56	-3.08%	9,438,178
May 14, 2026	136.26	136.91	133.54	134.85	134.72	-0.74%	5,197,121