State Street Spdr S P Biotech Etf (XBI)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 November 26, 2025, is $123.16.

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 220.41% to $123.16 now.
The 52-week high stock price for XBI is $121.41, representing a -1.42% increase from the current share price, occurred on November 25, 2025.
The 52-week low stock price for XBI is $66.66, indicating a -45.87% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 26, 2025	$123.5	$121.0	$2.52	7,875,555.0	+1.47%
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%
Nov 13, 2025	$114.4	$111.9	$2.49	14,690,919.0	-1.93%
Nov 12, 2025	$115.0	$113.4	$1.58	12,238,691.0	+0.09%
Nov 11, 2025	$114.2	$109.5	$4.62	13,712,996.0	+3.56%
Nov 10, 2025	$111.0	$109.3	$1.76	11,432,853.0	+1.04%
Nov 07, 2025	$109.0	$106.3	$2.67	15,123,226.0	-0.30%
Nov 06, 2025	$110.1	$108.7	$1.41	11,336,743.0	+0.07%
Nov 05, 2025	$109.8	$107.3	$2.53	9,103,406.0	+1.08%
Nov 04, 2025	$110.2	$108.0	$2.19	13,648,322.0	-1.66%
Nov 03, 2025	$111.9	$107.9	$4.04	15,211,453.0	-2.53%
Oct 31, 2025	$113.0	$110.8	$2.17	13,007,798.0	+0.71%
Oct 30, 2025	$113.2	$110.2	$2.98	9,320,534.0	+0.86%
Oct 29, 2025	$112.6	$110.2	$2.39	8,526,105.0	-0.93%
Oct 28, 2025	$112.4	$110.8	$1.61	9,425,956.0	+0.37%

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
Nov, 2025	$123.5	$106.3	$17.17	217,217,306.0	+9.26%
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%

VTV

$189.56

0.86%

VUG

$488.66

0.85%

IJH

$66.16

0.90%

EFA

$94.92

1.16%

IWF

$475.24