Get the Stockscreener App
87.87
3.73%
3.16
After Hours:
88.00
0.13
+0.15%
Spdr Biotech Etf Stock (XBI) Price History
The historical daily chart and data for Spdr Biotech Etf stock (XBI), adjusted for splits and dividends, show that the latest closing stock price as of July 09, 2025, is $87.87.
- Spdr Biotech Etf all-time high stock price is $174.79, occurred on February 09, 2021.
- The lowest Spdr Biotech Etf stock price recorded was $38.44 on April 15, 2014. Since then, Spdr Biotech Etf's stock price has risen over 128.61% to $87.87 now.
- The 52-week high stock price for XBI is $105.47, representing a 20.03% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XBI is $66.66, indicating a -24.14% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Spdr 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 |
|---|---|---|---|---|---|
| Jul 09, 2025 | $87.91 | $85.54 | $2.36 | 14,866,062.0 | +3.73% |
| Jul 08, 2025 | $85.36 | $83.45 | $1.91 | 9,615,269.0 | +1.35% |
| Jul 07, 2025 | $85.13 | $83.02 | $2.11 | 8,459,440.0 | -1.95% |
| Jul 03, 2025 | $85.46 | $84.42 | $1.04 | 4,956,018.0 | +0.53% |
| Jul 02, 2025 | $85.27 | $82.71 | $2.56 | 10,877,555.0 | +2.06% |
| Jul 01, 2025 | $84.87 | $82.04 | $2.83 | 11,535,014.0 | +0.18% |
| Jun 30, 2025 | $83.75 | $82.69 | $1.06 | 8,498,697.0 | -0.10% |
| Jun 27, 2025 | $84.13 | $82.53 | $1.60 | 11,024,477.0 | -0.80% |
| Jun 26, 2025 | $83.92 | $82.81 | $1.11 | 9,304,210.0 | +0.49% |
| Jun 25, 2025 | $83.85 | $82.48 | $1.37 | 7,236,721.0 | -0.66% |
| Jun 24, 2025 | $84.17 | $82.36 | $1.81 | 9,670,199.0 | +1.88% |
| Jun 23, 2025 | $82.84 | $80.90 | $1.94 | 11,654,570.0 | -0.13% |
| Jun 20, 2025 | $83.29 | $81.69 | $1.60 | 8,439,391.0 | -0.34% |
| Jun 18, 2025 | $83.42 | $81.52 | $1.90 | 8,961,175.0 | +0.68% |
| Jun 17, 2025 | $83.55 | $82.01 | $1.54 | 11,602,208.0 | -1.52% |
| Jun 16, 2025 | $83.92 | $82.39 | $1.53 | 9,192,019.0 | -0.28% |
| Jun 13, 2025 | $84.20 | $82.78 | $1.42 | 11,201,326.0 | -0.90% |
| Jun 12, 2025 | $84.75 | $83.49 | $1.27 | 8,447,011.0 | -0.01% |
| Jun 11, 2025 | $85.94 | $84.31 | $1.63 | 12,050,471.0 | -1.07% |
| Jun 10, 2025 | $85.96 | $84.34 | $1.62 | 12,030,756.0 | +1.20% |
Spdr Biotech Etf Stock (XBI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr 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 Spdr Biotech Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Biotech Etf Stock (XBI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $87.91 | $82.04 | $5.86 | 75,175,420.0 | +5.96% |
| 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% |
Spdr 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% |
Spdr 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% |
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):