Skip to main content
logo
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
160.46
+3.91 (2.50%)
At close: Jul 2, 2026, 4:00 PM EDT
160.34
-0.12 (-0.07%)
After-hours: Jul 2, 2026, 8:00 PM EDT

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 2026157.51160.82156.48160.46160.462.50%9,056,922
Jul 1, 2026157.93159.00156.19156.55156.55-1.07%7,355,362
Jun 30, 2026158.81160.01157.52158.25158.25-0.04%8,780,359
Jun 29, 2026155.50158.33154.37158.31158.311.89%12,132,395
Jun 26, 2026151.23155.93151.20155.38155.382.50%10,745,620
Jun 25, 2026149.89154.70149.89151.59151.591.26%12,245,765
Jun 24, 2026147.32151.78147.32149.71149.711.82%13,625,904
Jun 23, 2026144.11148.76144.11147.03147.030.80%10,522,944
Jun 22, 2026143.53146.77143.25145.86145.863.75%16,641,272
Jun 18, 2026142.00143.46138.70140.72140.580.95%9,569,943
Jun 17, 2026136.52141.82136.36139.39139.252.99%17,203,357
Jun 16, 2026136.43137.36134.17135.34135.21-0.78%6,925,451
Jun 15, 2026135.75136.77134.55136.40136.271.95%5,269,867
Jun 12, 2026132.98135.54132.96133.79133.660.79%7,822,950
Jun 11, 2026129.14133.42128.45132.74132.613.02%10,176,702
Jun 10, 2026130.44133.62128.79128.85128.72-1.93%8,127,348
Jun 9, 2026131.13132.39127.56131.38131.252.30%11,868,495
Jun 8, 2026130.21131.06127.85128.43128.30-0.19%6,472,324
Jun 5, 2026132.77133.32128.18128.67128.54-3.56%8,408,423
Jun 4, 2026130.44134.48130.44133.42133.292.77%7,324,182
Jun 3, 2026127.57129.99127.12129.83129.701.62%8,097,271
Jun 2, 2026131.54131.97127.57127.76127.63-4.39%14,202,381
Jun 1, 2026135.62135.66132.24133.62133.49-2.25%7,929,262
May 29, 2026136.48137.35135.61136.69136.560.51%6,743,038
May 28, 2026134.23136.56133.13135.99135.861.15%6,868,241
May 27, 2026133.62136.03133.30134.45134.320.82%7,578,757
May 26, 2026132.47133.68131.39133.35133.221.28%5,928,826
May 22, 2026132.49134.29131.47131.66131.53-0.84%6,468,357
May 21, 2026130.64133.43129.67132.78132.650.81%6,852,686
May 20, 2026127.81132.07127.81131.71131.583.88%10,734,438
May 19, 2026127.28128.13125.07126.79126.67-0.69%12,026,994
May 18, 2026130.90131.50126.70127.67127.54-2.31%8,076,627
May 15, 2026133.21133.67130.30130.69130.56-3.08%9,438,178
May 14, 2026136.26136.91133.54134.85134.72-0.74%5,197,121
May 13, 2026134.62136.37133.69135.85135.720.70%7,037,208
May 12, 2026134.42135.49133.26134.91134.780.12%5,994,071
May 11, 2026135.24138.10134.15134.75134.620.03%9,991,766
May 8, 2026133.87135.88133.27134.71134.580.79%11,783,757
May 7, 2026136.80137.17131.96133.66133.53-2.92%10,692,792
May 6, 2026134.91137.95134.25137.68137.542.91%8,468,608
May 5, 2026135.15136.37131.96133.79133.660.22%8,702,570
May 4, 2026129.99133.77129.80133.50133.372.36%8,114,241
May 1, 2026130.62131.46128.99130.42130.29-0.69%8,261,125
Apr 30, 2026129.79131.84129.32131.33131.201.89%7,917,873
Apr 29, 2026130.05130.61127.76128.90128.77-1.72%9,033,497
Apr 28, 2026132.23134.44131.07131.16131.03-1.41%7,649,663
Apr 27, 2026133.44135.86132.63133.04132.91-0.18%6,658,710
Apr 24, 2026134.53134.89131.97133.28133.15-0.90%6,790,731
Apr 23, 2026136.82138.12133.59134.49134.36-2.05%7,785,032
Apr 22, 2026137.94138.68136.48137.31137.180.67%4,641,276