Skip to main content
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
123.78
-0.12 (-0.10%)
Mar 6, 2026, 2:44 PM EST - Market open

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026121.77123.93120.85123.34--0.45%8,246,623
Mar 5, 2026124.77125.58122.72123.90123.90-1.99%10,092,169
Mar 4, 2026124.45127.09123.29126.42126.422.36%8,404,152
Mar 3, 2026123.56125.30121.98123.50123.50-2.41%13,476,982
Mar 2, 2026124.63127.31124.15126.55126.55-0.64%8,968,815
Feb 27, 2026126.07127.50125.76127.37127.37-0.23%5,937,549
Feb 26, 2026127.50127.83125.01127.67127.67-0.48%9,223,846
Feb 25, 2026129.25131.18128.09128.28128.28-0.68%9,733,879
Feb 24, 2026127.36129.64127.11129.16129.161.72%9,477,960
Feb 23, 2026125.44128.29125.14126.97126.971.76%10,951,970
Feb 20, 2026124.82125.60122.94124.78124.78-1.55%13,356,275
Feb 19, 2026124.75126.79123.43126.74126.740.91%9,191,408
Feb 18, 2026124.11126.37123.91125.60125.600.78%6,237,939
Feb 17, 2026122.70125.46122.10124.63124.631.44%7,777,705
Feb 13, 2026123.60126.10122.50122.86122.86-0.26%8,804,964
Feb 12, 2026125.16125.61122.23123.18123.18-1.18%6,850,024
Feb 11, 2026125.28125.57121.69124.65124.65-0.55%7,805,351
Feb 10, 2026125.80127.05125.18125.34125.34-0.61%5,884,216
Feb 9, 2026125.20126.34123.83126.11126.110.48%5,285,709
Feb 6, 2026122.85125.87122.79125.51125.513.97%9,603,085
Feb 5, 2026124.23126.62120.28120.72120.72-3.65%14,456,729
Feb 4, 2026127.87128.32123.41125.29125.29-1.85%12,029,006
Feb 3, 2026127.29129.70125.98127.65127.650.24%8,920,157
Feb 2, 2026124.05127.55124.03127.35127.352.08%5,748,434
Jan 30, 2026126.17127.14123.79124.75124.75-1.57%10,206,264
Jan 29, 2026125.93127.35125.41126.74126.740.64%6,083,380
Jan 28, 2026128.61128.71125.80125.94125.94-2.02%8,477,549
Jan 27, 2026127.87129.93127.53128.53128.530.52%6,965,811
Jan 26, 2026126.81128.49125.91127.86127.86-0.14%6,799,303
Jan 23, 2026130.93131.67127.86128.04128.04-2.68%11,376,630
Jan 22, 2026128.28132.09128.19131.57131.572.64%9,726,168
Jan 21, 2026125.22128.29124.89128.18128.182.31%8,406,017
Jan 20, 2026122.42125.41121.27125.29125.290.89%10,780,000
Jan 16, 2026124.60125.68123.64124.18124.18-0.14%9,758,225
Jan 15, 2026126.50127.22124.18124.35124.35-1.95%10,400,526
Jan 14, 2026123.78126.89123.46126.82126.822.40%10,927,701
Jan 13, 2026123.36124.29121.87123.85123.85-0.06%8,421,730
Jan 12, 2026123.98124.17121.56123.93123.93-0.46%10,174,982
Jan 9, 2026125.20126.01124.15124.50124.500.64%9,956,789
Jan 8, 2026124.87125.48122.36123.71123.71-2.15%14,907,762
Jan 7, 2026122.95129.12122.75126.43126.433.55%19,350,084
Jan 6, 2026119.99122.19119.76122.09122.091.61%8,364,810
Jan 5, 2026121.33121.74118.28120.15120.15-1.13%11,833,053
Jan 2, 2026122.27122.55120.24121.52121.52-0.34%8,840,768
Dec 31, 2025121.51122.80120.95121.93121.930.21%7,328,046
Dec 30, 2025123.14123.37121.34121.67121.67-1.39%7,879,400
Dec 29, 2025124.03124.42123.09123.39123.39-1.27%7,372,392
Dec 26, 2025125.89126.00124.18124.98124.98-1.05%5,653,905
Dec 24, 2025125.44126.43125.08126.30126.301.13%3,303,132
Dec 23, 2025125.46126.36124.68124.89124.89-0.81%6,775,119
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
Oct 28, 2025111.45112.43110.82112.00111.630.37%9,438,145
Oct 27, 2025110.01111.84109.89111.59111.222.95%13,303,748
Oct 24, 2025108.75108.94108.06108.39108.030.77%5,692,679
Oct 23, 2025107.38107.89106.50107.56107.210.22%6,341,371
Oct 22, 2025108.87109.56106.56107.32106.97-2.04%10,679,213
Oct 21, 2025110.13110.54109.08109.56109.20-0.55%6,792,812
Oct 20, 2025108.83110.54108.34110.17109.812.20%8,697,755
Oct 17, 2025107.50108.84106.50107.80107.44-0.10%9,981,145
Oct 16, 2025109.69110.96106.99107.91107.55-0.42%17,515,119
Oct 15, 2025105.51108.62105.37108.37108.013.09%11,955,897
Oct 14, 2025104.13106.01103.43105.12104.77-0.14%7,819,803
Oct 13, 2025105.12105.86104.45105.27104.920.27%10,190,531