Skip to main content
State Street SPDR S&P Biotech ETF (XBI)
NYSEARCA: XBI · Real-Time Price · USD
131.16
-1.88 (-1.41%)
At close: Apr 28, 2026, 4:00 PM EDT
131.11
-0.05 (-0.04%)
After-hours: Apr 28, 2026, 8:00 PM EDT

XBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.23134.44131.07131.16131.16-1.41%7,623,159
Apr 27, 2026133.44135.86132.63133.04133.04-0.18%6,609,176
Apr 24, 2026134.53134.89131.97133.28133.28-0.90%6,762,066
Apr 23, 2026136.82138.12133.59134.49134.49-2.05%7,723,908
Apr 22, 2026137.94138.68136.48137.31137.310.67%4,489,506
Apr 21, 2026137.98138.25135.79136.39136.39-1.02%6,749,591
Apr 20, 2026137.99138.63137.00137.79137.79-0.63%5,877,459
Apr 17, 2026137.77139.19137.21138.67138.672.37%10,161,242
Apr 16, 2026136.14136.63134.71135.46135.46-0.73%6,827,843
Apr 15, 2026136.37137.50134.45136.45136.450.54%8,540,832
Apr 14, 2026133.20136.40133.03135.72135.722.78%10,917,588
Apr 13, 2026130.30133.60130.19132.05132.052.02%7,816,598
Apr 10, 2026132.09132.27128.76129.44129.44-1.81%10,006,908
Apr 9, 2026129.70132.15129.55131.82131.820.90%5,562,845
Apr 8, 2026132.42133.27129.79130.65130.651.40%7,496,167
Apr 7, 2026127.97129.22126.37128.85128.850.04%9,687,897
Apr 6, 2026129.15130.54128.66128.80128.80-0.12%6,256,198
Apr 2, 2026125.66129.95125.57128.96128.960.32%9,844,166
Apr 1, 2026128.79131.45128.03128.55128.550.64%19,949,592
Mar 31, 2026122.88127.95122.74127.73127.737.53%18,426,731
Mar 30, 2026119.73120.61118.28118.78118.78-0.68%9,279,031
Mar 27, 2026123.24123.69119.51119.59119.59-3.48%10,687,366
Mar 26, 2026122.52125.64122.52123.90123.90-0.02%11,292,365
Mar 25, 2026121.24125.00121.10123.92123.923.66%11,266,619
Mar 24, 2026120.26120.63118.19119.54119.54-1.77%10,078,306
Mar 23, 2026121.85123.28120.95121.70121.701.16%8,321,709
Mar 20, 2026121.70123.52119.53120.31120.31-1.65%11,765,321
Mar 19, 2026120.29123.36119.69122.33122.331.01%11,600,861
Mar 18, 2026123.20123.35121.06121.11121.11-2.48%9,299,842
Mar 17, 2026123.82125.19123.67124.19124.190.23%5,888,242
Mar 16, 2026123.30124.53123.10123.91123.911.71%7,329,913
Mar 13, 2026123.43124.91120.97121.83121.83-0.64%10,328,213
Mar 12, 2026124.75124.85121.81122.62122.62-2.98%11,428,775
Mar 11, 2026126.67127.66125.42126.38126.38-0.82%7,337,300
Mar 10, 2026126.69129.11126.69127.43127.430.24%9,965,326
Mar 9, 2026124.20127.52123.60127.12127.122.52%11,980,006
Mar 6, 2026121.77124.15120.85124.00124.000.08%10,843,790
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