Get the Stockscreener App
144.32
3.65%
-5.46
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 October 16, 2026, is $144.32.
- 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 275.47% to $144.32 now.
- The 52-week high stock price for XBI is $169.89, representing a 17.72% increase from the current share price, occurred on August 25, 2026.
- The 52-week low stock price for XBI is $106.30, indicating a -26.34% decrease from the current share price, occurred on November 07, 2025.
- The closing price of State Street Spdr S P Biotech Etf (XBI) stock in the beginning of 2025 was $91.53. The stock closed the year at $121.93, a gain of over 33.21% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $150.2 | $143.8 | $6.38 | 11,701,773.0 | -3.65% |
| Oct 15, 2026 | $150.9 | $146.9 | $3.93 | 11,511,911.0 | +2.05% |
| Oct 14, 2026 | $148.8 | $145.3 | $3.56 | 10,379,486.0 | -0.02% |
| Oct 13, 2026 | $150.9 | $146.7 | $4.19 | 9,753,051.0 | -3.04% |
| Oct 12, 2026 | $154.1 | $151.1 | $3.02 | 6,045,718.0 | -1.54% |
| Oct 09, 2026 | $154.5 | $149.0 | $5.47 | 12,138,226.0 | +3.00% |
| Oct 08, 2026 | $149.7 | $146.0 | $3.68 | 12,924,799.0 | -0.63% |
| Oct 07, 2026 | $152.4 | $148.6 | $3.77 | 9,537,072.0 | -0.44% |
| Oct 06, 2026 | $157.5 | $149.7 | $7.79 | 17,220,754.0 | -3.39% |
| Oct 05, 2026 | $156.7 | $152.6 | $4.17 | 6,990,277.0 | +1.14% |
| Oct 02, 2026 | $156.7 | $153.6 | $3.17 | 8,753,308.0 | -0.05% |
| Oct 01, 2026 | $159.1 | $154.5 | $4.62 | 11,574,858.0 | -2.01% |
| Sep 30, 2026 | $160.0 | $156.5 | $3.50 | 6,869,547.0 | +0.55% |
| Sep 29, 2026 | $157.8 | $154.5 | $3.31 | 8,262,745.0 | +0.13% |
| Sep 28, 2026 | $157.6 | $153.7 | $3.89 | 7,140,170.0 | +1.02% |
| Sep 25, 2026 | $157.2 | $153.9 | $3.32 | 8,236,610.0 | -0.65% |
| Sep 24, 2026 | $156.8 | $152.6 | $4.26 | 13,492,804.0 | +0.55% |
| Sep 23, 2026 | $162.7 | $154.4 | $8.24 | 13,326,878.0 | -4.12% |
| Sep 22, 2026 | $162.5 | $158.4 | $4.06 | 7,642,529.0 | +2.30% |
| Sep 21, 2026 | $159.6 | $156.6 | $2.99 | 7,782,422.0 | +0.96% |
| Sep 18, 2026 | $159.2 | $155.9 | $3.30 | 9,860,962.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $159.1 | $143.8 | $15.23 | 128,531,233.0 | -8.47% |
| Sep, 2026 | $168.1 | $152.5 | $15.56 | 176,837,191.0 | -2.97% |
| Aug, 2026 | $169.9 | $143.8 | $26.11 | 174,861,503.0 | +10.49% |
| Jul, 2026 | $165.7 | $146.0 | $19.71 | 187,760,141.0 | -7.06% |
| Jun, 2026 | $160.0 | $127.1 | $32.89 | 214,716,928.0 | +15.77% |
| May, 2026 | $138.1 | $125.1 | $13.03 | 164,334,333.0 | +4.08% |
| Apr, 2026 | $139.2 | $125.6 | $13.62 | 176,775,529.0 | +2.82% |
| Mar, 2026 | $129.1 | $118.2 | $10.92 | 230,408,878.0 | +0.28% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):