Get the Stockscreener App
127.65
0.24%
0.30
After Hours:
127.77
0.12
+0.09%
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 February 03, 2026, is $127.65.
- 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 232.10% to $127.65 now.
- The 52-week high stock price for XBI is $132.09, representing a 3.48% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for XBI is $66.66, indicating a -47.78% 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 |
|---|---|---|---|---|---|
| Feb 03, 2026 | $129.7 | $126.0 | $3.72 | 8,913,520.0 | +0.24% |
| Feb 02, 2026 | $127.5 | $124.0 | $3.52 | 5,706,943.0 | +2.08% |
| Jan 30, 2026 | $127.1 | $123.8 | $3.34 | 10,201,484.0 | -1.57% |
| Jan 29, 2026 | $127.3 | $125.4 | $1.94 | 6,078,452.0 | +0.64% |
| Jan 28, 2026 | $128.7 | $125.8 | $2.91 | 8,416,502.0 | -2.02% |
| Jan 27, 2026 | $129.9 | $127.5 | $2.40 | 6,962,218.0 | +0.52% |
| Jan 26, 2026 | $128.5 | $125.9 | $2.58 | 6,795,240.0 | -0.14% |
| Jan 23, 2026 | $131.7 | $127.9 | $3.81 | 11,365,677.0 | -2.68% |
| Jan 22, 2026 | $132.1 | $128.2 | $3.90 | 9,707,891.0 | +2.64% |
| Jan 21, 2026 | $128.3 | $124.9 | $3.40 | 8,361,070.0 | +2.31% |
| Jan 20, 2026 | $125.4 | $121.3 | $4.14 | 10,761,844.0 | +0.89% |
| Jan 16, 2026 | $125.7 | $123.6 | $2.04 | 9,756,057.0 | -0.14% |
| Jan 15, 2026 | $127.2 | $124.2 | $3.04 | 10,395,968.0 | -1.95% |
| Jan 14, 2026 | $126.9 | $123.5 | $3.43 | 10,921,652.0 | +2.40% |
| Jan 13, 2026 | $124.3 | $121.9 | $2.42 | 8,411,014.0 | -0.06% |
| Jan 12, 2026 | $124.2 | $121.6 | $2.61 | 10,162,890.0 | -0.46% |
| Jan 09, 2026 | $126.0 | $124.2 | $1.86 | 9,732,599.0 | +0.64% |
| Jan 08, 2026 | $125.5 | $122.4 | $3.12 | 14,884,210.0 | -2.15% |
| Jan 07, 2026 | $129.1 | $122.7 | $6.38 | 19,328,833.0 | +3.55% |
| Jan 06, 2026 | $122.2 | $119.8 | $2.43 | 8,348,612.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $129.7 | $124.0 | $5.67 | 23,533,983.0 | +2.32% |
| 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% |
0.51%
1.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):