State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
123.41
+0.16 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
123.39
-0.02 (-0.02%)
After-hours: Dec 5, 2025, 8:00 PM EST
XBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 123.77 | 124.18 | 122.69 | 123.41 | 123.41 | 0.13% | 7,495,330 |
| Dec 4, 2025 | 121.22 | 123.61 | 120.78 | 123.25 | 123.25 | 1.17% | 10,939,757 |
| Dec 3, 2025 | 118.76 | 121.96 | 118.74 | 121.83 | 121.83 | 2.84% | 10,104,516 |
| Dec 2, 2025 | 119.80 | 120.26 | 117.72 | 118.46 | 118.46 | -1.16% | 20,502,205 |
| Dec 1, 2025 | 121.85 | 121.97 | 119.74 | 119.85 | 119.85 | -2.69% | 10,855,832 |
| Nov 28, 2025 | 123.03 | 123.28 | 122.49 | 123.16 | 123.16 | 0.25% | 4,218,839 |
| Nov 26, 2025 | 121.55 | 123.47 | 120.96 | 122.85 | 122.85 | 1.22% | 8,867,739 |
| Nov 25, 2025 | 119.84 | 121.41 | 119.56 | 121.37 | 121.37 | 1.50% | 10,460,934 |
| Nov 24, 2025 | 117.21 | 119.79 | 117.11 | 119.58 | 119.58 | 2.51% | 9,828,587 |
| Nov 21, 2025 | 113.82 | 117.63 | 113.57 | 116.65 | 116.65 | 2.48% | 11,618,729 |
| Nov 20, 2025 | 116.15 | 117.90 | 113.74 | 113.83 | 113.83 | -0.59% | 13,951,567 |
| Nov 19, 2025 | 114.81 | 115.52 | 113.47 | 114.50 | 114.50 | -0.59% | 10,309,560 |
| Nov 18, 2025 | 113.93 | 115.90 | 113.25 | 115.18 | 115.18 | 0.30% | 9,910,716 |
| Nov 17, 2025 | 113.51 | 116.18 | 113.06 | 114.83 | 114.83 | 0.72% | 12,401,808 |
| Nov 14, 2025 | 111.18 | 115.36 | 111.11 | 114.01 | 114.01 | 1.88% | 14,433,928 |
| Nov 13, 2025 | 113.23 | 114.36 | 111.87 | 111.91 | 111.91 | -1.93% | 14,770,435 |
| Nov 12, 2025 | 113.71 | 114.96 | 113.38 | 114.11 | 114.11 | 0.09% | 12,302,645 |
| Nov 11, 2025 | 109.88 | 114.15 | 109.53 | 114.01 | 114.01 | 3.56% | 13,743,160 |
| Nov 10, 2025 | 110.28 | 111.04 | 109.28 | 110.09 | 110.09 | 1.04% | 11,453,436 |
| Nov 7, 2025 | 108.34 | 108.97 | 106.30 | 108.96 | 108.96 | -0.30% | 15,136,277 |
| Nov 6, 2025 | 109.27 | 110.08 | 108.67 | 109.29 | 109.29 | 0.07% | 11,352,602 |
| Nov 5, 2025 | 107.59 | 109.85 | 107.32 | 109.21 | 109.21 | 1.08% | 9,127,721 |
| Nov 4, 2025 | 108.33 | 110.19 | 108.00 | 108.04 | 108.04 | -1.66% | 13,665,428 |
| Nov 3, 2025 | 110.98 | 111.93 | 107.89 | 109.86 | 109.86 | -2.53% | 15,230,253 |
| Oct 31, 2025 | 111.86 | 113.01 | 110.84 | 112.71 | 112.71 | 0.71% | 11,962,423 |
| Oct 30, 2025 | 110.59 | 113.21 | 110.23 | 111.91 | 111.91 | 0.86% | 9,328,804 |
| Oct 29, 2025 | 111.92 | 112.61 | 110.22 | 110.96 | 110.96 | -0.93% | 8,714,908 |
| Oct 28, 2025 | 111.45 | 112.43 | 110.82 | 112.00 | 112.00 | 0.37% | 9,438,145 |
| Oct 27, 2025 | 110.01 | 111.84 | 109.89 | 111.59 | 111.59 | 2.95% | 13,303,748 |
| Oct 24, 2025 | 108.75 | 108.94 | 108.06 | 108.39 | 108.39 | 0.77% | 5,692,679 |
| Oct 23, 2025 | 107.38 | 107.89 | 106.50 | 107.56 | 107.56 | 0.22% | 6,341,371 |
| Oct 22, 2025 | 108.87 | 109.56 | 106.56 | 107.32 | 107.32 | -2.04% | 10,679,213 |
| Oct 21, 2025 | 110.13 | 110.54 | 109.08 | 109.56 | 109.56 | -0.55% | 6,792,812 |
| Oct 20, 2025 | 108.83 | 110.54 | 108.34 | 110.17 | 110.17 | 2.20% | 8,697,755 |
| Oct 17, 2025 | 107.50 | 108.84 | 106.50 | 107.80 | 107.80 | -0.10% | 9,981,145 |
| Oct 16, 2025 | 109.69 | 110.96 | 106.99 | 107.91 | 107.91 | -0.42% | 17,515,119 |
| Oct 15, 2025 | 105.51 | 108.62 | 105.37 | 108.37 | 108.37 | 3.09% | 11,955,897 |
| Oct 14, 2025 | 104.13 | 106.01 | 103.43 | 105.12 | 105.12 | -0.14% | 7,819,803 |
| Oct 13, 2025 | 105.12 | 105.86 | 104.45 | 105.27 | 105.27 | 0.27% | 10,190,531 |
| Oct 10, 2025 | 107.01 | 107.08 | 104.13 | 104.99 | 104.99 | -1.44% | 16,973,132 |
| Oct 9, 2025 | 105.86 | 107.26 | 105.77 | 106.52 | 106.52 | 1.02% | 12,143,477 |
| Oct 8, 2025 | 104.30 | 106.53 | 103.74 | 105.44 | 105.44 | 1.70% | 11,849,987 |
| Oct 7, 2025 | 103.86 | 104.05 | 102.55 | 103.68 | 103.68 | 0.04% | 6,746,360 |
| Oct 6, 2025 | 104.12 | 104.51 | 103.45 | 103.64 | 103.64 | 0.04% | 7,956,089 |
| Oct 3, 2025 | 102.99 | 104.10 | 102.79 | 103.60 | 103.60 | 0.98% | 12,886,463 |
| Oct 2, 2025 | 101.64 | 102.60 | 101.01 | 102.59 | 102.59 | 1.18% | 8,601,223 |
| Oct 1, 2025 | 100.11 | 102.15 | 100.11 | 101.39 | 101.39 | 1.19% | 9,736,173 |
| Sep 30, 2025 | 99.42 | 100.53 | 98.87 | 100.20 | 100.20 | 0.80% | 12,913,925 |
| Sep 29, 2025 | 98.33 | 99.49 | 98.01 | 99.40 | 99.40 | 1.48% | 9,957,284 |
| Sep 26, 2025 | 96.28 | 98.00 | 95.86 | 97.95 | 97.95 | 2.18% | 12,363,331 |
| Sep 25, 2025 | 96.75 | 96.98 | 95.74 | 95.86 | 95.86 | -1.62% | 9,148,325 |
| Sep 24, 2025 | 97.26 | 98.07 | 96.98 | 97.44 | 97.44 | 0.69% | 9,202,554 |
| Sep 23, 2025 | 97.09 | 97.75 | 96.62 | 96.77 | 96.77 | -0.54% | 7,122,564 |
| Sep 22, 2025 | 95.99 | 97.66 | 95.34 | 97.30 | 97.30 | 1.78% | 11,373,916 |
| Sep 19, 2025 | 96.99 | 97.04 | 95.37 | 95.60 | 95.57 | -1.12% | 7,144,242 |
| Sep 18, 2025 | 94.79 | 96.73 | 94.71 | 96.68 | 96.65 | 3.10% | 9,284,885 |
| Sep 17, 2025 | 94.06 | 95.81 | 93.49 | 93.77 | 93.74 | 0.03% | 15,125,281 |
| Sep 16, 2025 | 93.53 | 94.13 | 93.26 | 93.74 | 93.71 | 0.33% | 6,439,795 |
| Sep 15, 2025 | 94.08 | 94.45 | 92.64 | 93.43 | 93.40 | -0.73% | 9,160,376 |
| Sep 12, 2025 | 95.42 | 95.65 | 94.09 | 94.12 | 94.09 | -1.65% | 9,365,986 |
| Sep 11, 2025 | 93.99 | 95.74 | 93.81 | 95.70 | 95.67 | 1.92% | 7,953,853 |
| Sep 10, 2025 | 95.17 | 95.29 | 93.50 | 93.90 | 93.87 | -1.14% | 10,477,317 |
| Sep 9, 2025 | 94.40 | 94.99 | 93.66 | 94.98 | 94.95 | 0.58% | 6,725,131 |
| Sep 8, 2025 | 94.98 | 95.08 | 93.80 | 94.43 | 94.40 | -1.09% | 10,459,298 |
| Sep 5, 2025 | 93.72 | 95.65 | 93.70 | 95.47 | 95.44 | 2.14% | 13,163,094 |
| Sep 4, 2025 | 93.59 | 93.97 | 92.49 | 93.47 | 93.44 | -0.19% | 7,801,172 |
| Sep 3, 2025 | 93.07 | 94.86 | 92.61 | 93.65 | 93.62 | 0.83% | 9,128,591 |
| Sep 2, 2025 | 91.29 | 93.51 | 91.10 | 92.88 | 92.85 | 3.37% | 14,515,248 |
| Aug 29, 2025 | 90.24 | 90.68 | 89.33 | 89.85 | 89.82 | -0.49% | 5,049,755 |
| Aug 28, 2025 | 90.38 | 91.13 | 90.03 | 90.29 | 90.26 | - | 4,462,918 |
| Aug 27, 2025 | 89.79 | 90.48 | 89.64 | 90.29 | 90.26 | 0.43% | 5,737,095 |
| Aug 26, 2025 | 89.07 | 89.95 | 88.71 | 89.90 | 89.87 | 1.25% | 6,180,649 |
| Aug 25, 2025 | 90.88 | 91.18 | 88.60 | 88.79 | 88.77 | -2.34% | 8,513,190 |
| Aug 22, 2025 | 90.29 | 91.98 | 89.96 | 90.92 | 90.89 | 1.11% | 9,891,293 |
| Aug 21, 2025 | 88.61 | 90.03 | 88.23 | 89.92 | 89.89 | 0.78% | 8,439,127 |
| Aug 20, 2025 | 88.55 | 89.37 | 88.18 | 89.22 | 89.20 | 0.47% | 7,956,351 |
| Aug 19, 2025 | 89.67 | 89.76 | 88.60 | 88.80 | 88.78 | -1.56% | 8,271,786 |
| Aug 18, 2025 | 90.60 | 91.34 | 90.12 | 90.21 | 90.18 | -0.52% | 6,353,153 |
| Aug 15, 2025 | 89.77 | 90.74 | 89.50 | 90.68 | 90.65 | 1.24% | 10,672,390 |
| Aug 14, 2025 | 88.49 | 89.90 | 88.47 | 89.57 | 89.55 | 0.06% | 11,579,809 |
| Aug 13, 2025 | 87.48 | 89.80 | 87.27 | 89.52 | 89.50 | 2.99% | 14,986,128 |
| Aug 12, 2025 | 85.48 | 87.04 | 85.37 | 86.92 | 86.90 | 2.07% | 9,693,914 |
| Aug 11, 2025 | 85.01 | 85.97 | 84.81 | 85.16 | 85.14 | -0.32% | 6,215,988 |
| Aug 8, 2025 | 85.42 | 85.96 | 85.04 | 85.43 | 85.41 | 0.13% | 6,667,349 |
| Aug 7, 2025 | 85.73 | 85.89 | 84.52 | 85.32 | 85.30 | -0.94% | 9,802,743 |
| Aug 6, 2025 | 86.18 | 86.38 | 84.98 | 86.13 | 86.11 | -0.83% | 11,584,991 |
| Aug 5, 2025 | 86.53 | 87.42 | 85.66 | 86.85 | 86.83 | 0.03% | 8,944,059 |
| Aug 4, 2025 | 85.91 | 86.96 | 84.97 | 86.82 | 86.80 | 1.04% | 7,662,075 |
| Aug 1, 2025 | 84.83 | 86.04 | 84.39 | 85.93 | 85.91 | 0.32% | 9,334,084 |
| Jul 31, 2025 | 86.10 | 87.47 | 85.33 | 85.66 | 85.64 | -0.67% | 11,802,121 |
| Jul 30, 2025 | 86.89 | 87.81 | 85.71 | 86.24 | 86.22 | 0.47% | 11,644,036 |
| Jul 29, 2025 | 86.65 | 86.82 | 85.44 | 85.84 | 85.82 | -0.84% | 11,511,461 |
| Jul 28, 2025 | 87.69 | 88.18 | 86.07 | 86.57 | 86.55 | -1.19% | 12,818,511 |
| Jul 25, 2025 | 87.57 | 87.87 | 86.73 | 87.61 | 87.59 | 0.14% | 9,111,667 |
| Jul 24, 2025 | 88.27 | 88.56 | 87.26 | 87.49 | 87.47 | -0.83% | 10,815,718 |
| Jul 23, 2025 | 87.62 | 88.71 | 86.84 | 88.22 | 88.20 | 1.72% | 12,211,731 |
| Jul 22, 2025 | 85.68 | 86.84 | 85.50 | 86.73 | 86.71 | 1.00% | 8,446,507 |
| Jul 21, 2025 | 86.48 | 87.54 | 85.66 | 85.87 | 85.85 | -0.46% | 9,134,913 |
| Jul 18, 2025 | 88.27 | 89.06 | 86.08 | 86.27 | 86.25 | -2.10% | 14,199,816 |
| Jul 17, 2025 | 87.92 | 88.74 | 87.70 | 88.12 | 88.10 | 0.34% | 8,904,076 |