Skip to main content
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
155.38
+3.79 (2.50%)
At close: Jun 26, 2026, 4:00 PM EDT
155.27
-0.11 (-0.07%)
After-hours: Jun 26, 2026, 8:00 PM EDT

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 2026137.98138.25135.79136.39136.26-1.02%6,756,471
Apr 20, 2026137.99138.63137.00137.79137.65-0.63%6,033,977
Apr 17, 2026137.77139.19137.21138.67138.532.37%10,212,679
Apr 16, 2026136.14136.63134.71135.46135.33-0.73%6,839,886
Apr 15, 2026136.37137.50134.45136.45136.320.54%8,563,777
Apr 14, 2026133.20136.40133.03135.72135.592.78%11,046,870
Apr 13, 2026130.30133.60130.19132.05131.922.02%7,851,912
Apr 10, 2026132.09132.27128.76129.44129.31-1.81%10,034,324
Apr 9, 2026129.70132.15129.55131.82131.690.90%5,596,626
Apr 8, 2026132.42133.27129.79130.65130.521.40%7,511,842
Apr 7, 2026127.97129.22126.37128.85128.720.04%9,788,754
Apr 6, 2026129.15130.54128.66128.80128.67-0.12%6,290,412
Apr 2, 2026125.66129.95125.57128.96128.830.32%9,896,063
Apr 1, 2026128.79131.45128.03128.55128.420.64%20,031,495
Mar 31, 2026122.88127.95122.74127.73127.607.53%18,482,495
Mar 30, 2026119.73120.61118.28118.78118.66-0.68%9,306,190
Mar 27, 2026123.24123.69119.51119.59119.47-3.48%10,706,301
Mar 26, 2026122.52125.64122.52123.90123.78-0.02%11,477,104
Mar 25, 2026121.24125.00121.10123.92123.803.66%11,469,135
Mar 24, 2026120.26120.63118.19119.54119.42-1.77%10,280,004
Mar 23, 2026121.85123.28120.95121.70121.581.16%8,367,138
Mar 20, 2026121.70123.52119.53120.31120.19-1.65%12,186,741
Mar 19, 2026120.29123.36119.69122.33122.211.01%11,717,293
Mar 18, 2026123.20123.35121.06121.11120.99-2.48%9,336,090
Mar 17, 2026123.82125.19123.67124.19124.070.23%5,898,941
Mar 16, 2026123.30124.53123.10123.91123.791.71%7,354,212
Mar 13, 2026123.43124.91120.97121.83121.71-0.64%10,405,317
Mar 12, 2026124.75124.85121.81122.62122.50-2.98%11,524,759
Mar 11, 2026126.67127.66125.42126.38126.26-0.82%7,379,438
Mar 10, 2026126.69129.11126.69127.43127.300.24%10,041,986
Mar 9, 2026124.20127.52123.60127.12127.002.52%12,194,320
Mar 6, 2026121.77124.15120.85124.00123.880.08%11,373,282
Mar 5, 2026124.77125.58122.72123.90123.78-1.99%10,134,715
Mar 4, 2026124.45127.09123.29126.42126.302.36%8,470,006
Mar 3, 2026123.56125.30121.98123.50123.38-2.41%13,501,468
Mar 2, 2026124.63127.31124.15126.55126.43-0.64%9,334,581
Feb 27, 2026126.07127.50125.76127.37127.25-0.23%5,937,549
Feb 26, 2026127.50127.83125.01127.67127.54-0.48%9,223,846
Feb 25, 2026129.25131.18128.09128.28128.15-0.68%9,733,879
Feb 24, 2026127.36129.64127.11129.16129.031.72%9,477,960
Feb 23, 2026125.44128.29125.14126.97126.851.76%10,951,970
Feb 20, 2026124.82125.60122.94124.78124.66-1.55%13,356,275
Feb 19, 2026124.75126.79123.43126.74126.620.91%9,191,408
Feb 18, 2026124.11126.37123.91125.60125.480.78%6,237,939
Feb 17, 2026122.70125.46122.10124.63124.511.44%7,777,705
Feb 13, 2026123.60126.10122.50122.86122.74-0.26%8,804,964
Feb 12, 2026125.16125.61122.23123.18123.06-1.18%6,850,024
Feb 11, 2026125.28125.57121.69124.65124.53-0.55%7,805,351
Feb 10, 2026125.80127.05125.18125.34125.22-0.61%5,884,216
Feb 9, 2026125.20126.34123.83126.11125.990.48%5,285,709
Feb 6, 2026122.85125.87122.79125.51125.393.97%9,603,085
Feb 5, 2026124.23126.62120.28120.72120.60-3.65%14,456,729
Feb 4, 2026127.87128.32123.41125.29125.17-1.85%12,029,006
Feb 3, 2026127.29129.70125.98127.65127.520.24%8,920,157