Skip to main content
logo
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
132.74
+3.89 (3.02%)
At close: Jun 11, 2026, 4:00 PM EDT
132.76
+0.02 (0.02%)
After-hours: Jun 11, 2026, 8:00 PM EDT

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 2026129.14133.42128.45132.74132.743.02%10,125,008
Jun 10, 2026130.44133.62128.79128.85128.85-1.93%7,977,160
Jun 9, 2026131.13132.39127.56131.38131.382.30%11,767,357
Jun 8, 2026130.21131.06127.85128.43128.43-0.19%6,449,187
Jun 5, 2026132.77133.32128.18128.67128.67-3.56%8,383,090
Jun 4, 2026130.44134.48130.44133.42133.422.77%7,205,753
Jun 3, 2026127.57129.99127.12129.83129.831.62%7,973,308
Jun 2, 2026131.54131.97127.57127.76127.76-4.39%14,045,786
Jun 1, 2026135.62135.66132.24133.62133.62-2.25%7,757,693
May 29, 2026136.48137.35135.61136.69136.690.51%6,676,187
May 28, 2026134.23136.56133.13135.99135.991.15%6,606,936
May 27, 2026133.62136.03133.30134.45134.450.82%7,459,586
May 26, 2026132.47133.68131.39133.35133.351.28%5,896,325
May 22, 2026132.49134.29131.47131.66131.66-0.84%6,209,967
May 21, 2026130.64133.43129.67132.78132.780.81%6,807,914
May 20, 2026127.81132.07127.81131.71131.713.88%10,676,732
May 19, 2026127.28128.13125.07126.79126.79-0.69%11,776,266
May 18, 2026130.90131.50126.70127.67127.67-2.31%8,036,833
May 15, 2026133.21133.67130.30130.69130.69-3.08%9,438,178
May 14, 2026136.26136.91133.54134.85134.85-0.74%5,197,121
May 13, 2026134.62136.37133.69135.85135.850.70%7,037,208
May 12, 2026134.42135.49133.26134.91134.910.12%5,994,071
May 11, 2026135.24138.10134.15134.75134.750.03%9,991,766
May 8, 2026133.87135.88133.27134.71134.710.79%11,783,757
May 7, 2026136.80137.17131.96133.66133.66-2.92%10,692,792
May 6, 2026134.91137.95134.25137.68137.682.91%8,468,608
May 5, 2026135.15136.37131.96133.79133.790.22%8,702,570
May 4, 2026129.99133.77129.80133.50133.502.36%8,114,241
May 1, 2026130.62131.46128.99130.42130.42-0.69%8,261,125
Apr 30, 2026129.79131.84129.32131.33131.331.89%7,917,873
Apr 29, 2026130.05130.61127.76128.90128.90-1.72%9,033,497
Apr 28, 2026132.23134.44131.07131.16131.16-1.41%7,649,663
Apr 27, 2026133.44135.86132.63133.04133.04-0.18%6,658,710
Apr 24, 2026134.53134.89131.97133.28133.28-0.90%6,790,731
Apr 23, 2026136.82138.12133.59134.49134.49-2.05%7,785,032
Apr 22, 2026137.94138.68136.48137.31137.310.67%4,641,276
Apr 21, 2026137.98138.25135.79136.39136.39-1.02%6,756,471
Apr 20, 2026137.99138.63137.00137.79137.79-0.63%6,033,977
Apr 17, 2026137.77139.19137.21138.67138.672.37%10,212,679
Apr 16, 2026136.14136.63134.71135.46135.46-0.73%6,839,886
Apr 15, 2026136.37137.50134.45136.45136.450.54%8,563,777
Apr 14, 2026133.20136.40133.03135.72135.722.78%11,046,870
Apr 13, 2026130.30133.60130.19132.05132.052.02%7,851,912
Apr 10, 2026132.09132.27128.76129.44129.44-1.81%10,034,324
Apr 9, 2026129.70132.15129.55131.82131.820.90%5,596,626
Apr 8, 2026132.42133.27129.79130.65130.651.40%7,511,842
Apr 7, 2026127.97129.22126.37128.85128.850.04%9,788,754
Apr 6, 2026129.15130.54128.66128.80128.80-0.12%6,290,412
Apr 2, 2026125.66129.95125.57128.96128.960.32%9,896,063
Apr 1, 2026128.79131.45128.03128.55128.550.64%20,031,495