Get the Stockscreener App
123.90
1.99%
-2.52
After Hours:
123.86
-0.04
-0.03%
State Street Spdr S P Biotech Etf Stock (XBI) Price History
The historical daily chart and data for State Street Spdr S P Biotech Etf stock (XBI), adjusted for splits and dividends, show that the latest closing stock price as of March 05, 2026, is $123.90.
- State Street Spdr S P Biotech Etf all-time high stock price is $174.79, occurred on February 09, 2021.
- The lowest State Street Spdr S P Biotech Etf stock price recorded was $38.44 on April 15, 2014. Since then, State Street Spdr S P Biotech Etf's stock price has risen over 222.35% to $123.90 now.
- The 52-week high stock price for XBI is $132.09, representing a 6.61% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XBI is $66.66, indicating a -46.20% decrease from the current share price, occurred on April 09, 2025.
- The closing price of State Street Spdr S P Biotech Etf (XBI) stock in the beginning of 2025 was $115.39. The stock closed the year at $83.00, a loss of over -28.07% for the year.
The table below shows more information about XBI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 05, 2026 | $125.6 | $122.7 | $2.86 | 10,127,428.0 | -1.99% |
| Mar 04, 2026 | $127.1 | $123.3 | $3.79 | 8,448,100.0 | +2.36% |
| Mar 03, 2026 | $125.3 | $122.0 | $3.32 | 13,498,233.0 | -2.41% |
| Mar 02, 2026 | $127.3 | $124.2 | $3.16 | 9,322,156.0 | -0.64% |
| Feb 27, 2026 | $127.5 | $125.8 | $1.74 | 5,916,622.0 | -0.23% |
| Feb 26, 2026 | $127.8 | $125.0 | $2.83 | 9,209,347.0 | -0.48% |
| Feb 25, 2026 | $131.2 | $128.1 | $3.09 | 9,717,620.0 | -0.68% |
| Feb 24, 2026 | $129.6 | $127.1 | $2.53 | 9,433,782.0 | +1.72% |
| Feb 23, 2026 | $128.3 | $125.1 | $3.15 | 10,861,424.0 | +1.76% |
| Feb 20, 2026 | $125.6 | $122.9 | $2.66 | 13,344,953.0 | -1.55% |
| Feb 19, 2026 | $126.8 | $123.4 | $3.36 | 9,162,090.0 | +0.91% |
| Feb 18, 2026 | $126.4 | $123.9 | $2.46 | 6,228,381.0 | +0.78% |
| Feb 17, 2026 | $125.5 | $122.1 | $3.36 | 7,766,194.0 | +1.44% |
| Feb 13, 2026 | $126.1 | $122.5 | $3.60 | 8,788,217.0 | -0.26% |
| Feb 12, 2026 | $125.6 | $122.2 | $3.38 | 6,845,227.0 | -1.18% |
| Feb 11, 2026 | $125.6 | $121.7 | $3.88 | 7,792,638.0 | -0.55% |
| Feb 10, 2026 | $127.0 | $125.2 | $1.86 | 5,873,587.0 | -0.61% |
| Feb 09, 2026 | $126.3 | $123.8 | $2.51 | 5,278,395.0 | +0.48% |
| Feb 06, 2026 | $125.9 | $122.8 | $3.08 | 9,599,723.0 | +3.97% |
| Feb 05, 2026 | $126.6 | $120.3 | $6.34 | 14,308,328.0 | -3.65% |
| Feb 04, 2026 | $128.3 | $123.4 | $4.91 | 12,020,032.0 | -1.85% |
State Street Spdr S P Biotech Etf Stock (XBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr S P Biotech Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XBI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr S P Biotech Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
State Street Spdr S P Biotech Etf Stock (XBI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $127.3 | $122.0 | $5.33 | 51,523,345.0 | -2.72% |
| Feb, 2026 | $131.2 | $120.3 | $10.90 | 166,767,023.0 | +2.10% |
| Jan, 2026 | $132.1 | $118.3 | $13.81 | 201,242,281.0 | +2.31% |
State Street Spdr S P Biotech Etf Stock (XBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $126.5 | $117.7 | $8.78 | 188,802,466.0 | -1.21% |
| Nov, 2025 | $123.5 | $106.3 | $17.17 | 222,470,109.0 | +9.27% |
| Oct, 2025 | $113.2 | $100.1 | $13.10 | 237,306,520.0 | +12.49% |
| Sep, 2025 | $100.5 | $91.10 | $9.43 | 208,635,230.0 | +11.52% |
| Aug, 2025 | $91.98 | $84.39 | $7.59 | 176,899,548.0 | +4.89% |
| Jul, 2025 | $89.06 | $82.04 | $7.02 | 221,901,200.0 | +3.29% |
| Jun, 2025 | $85.96 | $79.49 | $6.47 | 202,953,892.0 | +4.72% |
| May, 2025 | $84.24 | $75.68 | $8.56 | 265,044,666.0 | -4.53% |
| Apr, 2025 | $83.25 | $66.66 | $16.59 | 310,814,996.0 | +2.28% |
| Mar, 2025 | $89.37 | $79.33 | $10.05 | 164,785,018.0 | -8.58% |
| Feb, 2025 | $94.90 | $86.22 | $8.68 | 165,167,452.0 | -4.27% |
| Jan, 2025 | $94.79 | $86.40 | $8.39 | 183,290,860.0 | +2.90% |
State Street Spdr S P Biotech Etf Stock (XBI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $99.91 | $88.63 | $11.28 | 162,385,669.0 | -9.77% |
| Nov, 2024 | $105.5 | $90.67 | $14.80 | 217,042,273.0 | +2.67% |
| Oct, 2024 | $100.6 | $95.08 | $5.48 | 147,045,795.0 | -1.79% |
| Sep, 2024 | $103.5 | $95.43 | $8.09 | 151,005,890.0 | -2.43% |
| Aug, 2024 | $102.4 | $91.00 | $11.40 | 155,994,360.0 | +2.22% |
| Jul, 2024 | $103.1 | $90.28 | $12.80 | 177,035,043.0 | +6.85% |
| Jun, 2024 | $95.40 | $88.69 | $6.71 | 152,583,566.0 | +4.02% |
| May, 2024 | $93.85 | $84.70 | $9.15 | 204,846,013.0 | +5.33% |
| Apr, 2024 | $94.54 | $81.14 | $13.40 | 249,104,074.0 | -10.82% |
| Mar, 2024 | $103.5 | $92.15 | $11.31 | 223,774,636.0 | -3.59% |
| Feb, 2024 | $103.5 | $86.39 | $17.13 | 241,901,215.0 | +12.57% |
| Jan, 2024 | $94.32 | $86.00 | $8.32 | 248,780,657.0 | -2.08% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):