Get the Stockscreener App
123.13
0.09%
0.11
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 December 12, 2025, is $123.13.
- 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 220.35% to $123.13 now.
- The 52-week high stock price for XBI is $125.87, representing a 2.23% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for XBI is $66.66, indicating a -45.86% 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 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $123.6 | $121.9 | $1.71 | 7,753,130.0 | +0.09% |
| Dec 11, 2025 | $123.8 | $121.8 | $1.95 | 6,984,145.0 | +0.79% |
| Dec 10, 2025 | $122.6 | $120.7 | $1.98 | 9,160,618.0 | +0.71% |
| Dec 09, 2025 | $124.0 | $121.1 | $2.87 | 9,568,797.0 | -2.00% |
| Dec 08, 2025 | $125.9 | $123.4 | $2.46 | 9,638,849.0 | +0.20% |
| Dec 05, 2025 | $124.2 | $122.7 | $1.49 | 7,498,869.0 | +0.13% |
| Dec 04, 2025 | $123.6 | $120.8 | $2.83 | 10,886,922.0 | +1.17% |
| Dec 03, 2025 | $122.0 | $118.7 | $3.22 | 10,597,460.0 | +2.84% |
| Dec 02, 2025 | $120.3 | $117.7 | $2.54 | 21,967,351.0 | -1.16% |
| Dec 01, 2025 | $122.0 | $119.7 | $2.23 | 10,909,070.0 | -2.69% |
| Nov 28, 2025 | $123.3 | $122.5 | $0.79 | 4,235,573.0 | +0.25% |
| Nov 26, 2025 | $123.5 | $121.0 | $2.52 | 8,892,785.0 | +1.22% |
| Nov 25, 2025 | $121.4 | $119.6 | $1.85 | 10,489,029.0 | +1.50% |
| Nov 24, 2025 | $119.8 | $117.1 | $2.68 | 9,863,341.0 | +2.51% |
| Nov 21, 2025 | $117.6 | $113.6 | $4.06 | 11,606,710.0 | +2.48% |
| Nov 20, 2025 | $117.9 | $113.7 | $4.17 | 13,914,739.0 | -0.59% |
| Nov 19, 2025 | $115.5 | $113.5 | $2.05 | 9,885,250.0 | -0.59% |
| Nov 18, 2025 | $115.9 | $113.2 | $2.65 | 9,820,607.0 | +0.30% |
| Nov 17, 2025 | $116.2 | $113.1 | $3.12 | 12,840,256.0 | +0.72% |
| Nov 14, 2025 | $115.4 | $111.1 | $4.25 | 14,423,210.0 | +1.88% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $125.9 | $117.7 | $8.15 | 112,718,341.0 | -0.02% |
| 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% |
State Street Spdr S P Biotech Etf Stock (XBI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $92.02 | $74.20 | $17.82 | 222,270,710.0 | +18.23% |
| Nov, 2023 | $77.19 | $64.99 | $12.20 | 248,900,037.0 | +14.03% |
| Oct, 2023 | $72.98 | $63.80 | $9.18 | 240,779,484.0 | -9.30% |
| Sep, 2023 | $81.29 | $71.59 | $9.70 | 156,642,804.0 | -7.80% |
| Aug, 2023 | $83.73 | $75.91 | $7.82 | 140,059,355.0 | -6.04% |
| Jul, 2023 | $86.83 | $80.83 | $6.00 | 117,248,937.0 | +1.31% |
| Jun, 2023 | $90.91 | $82.03 | $8.88 | 138,497,274.0 | -0.86% |
| May, 2023 | $89.83 | $79.47 | $10.36 | 183,459,402.0 | +4.64% |
| Apr, 2023 | $82.80 | $74.75 | $8.05 | 152,680,194.0 | +5.24% |
| Mar, 2023 | $84.29 | $72.44 | $11.85 | 218,795,361.0 | -8.01% |
| Feb, 2023 | $92.60 | $81.38 | $11.22 | 160,860,723.0 | -6.81% |
| Jan, 2023 | $90.01 | $81.02 | $9.00 | 200,102,788.0 | +7.11% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):