Get the Stockscreener App
109.86
2.53%
-2.85
After Hours:
109.87
0.01
+0.01%
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 03, 2025, is $109.86.
- 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 185.82% to $109.86 now.
- The 52-week high stock price for XBI is $113.21, representing a 3.05% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for XBI is $66.66, indicating a -39.32% 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 |
|---|---|---|---|---|---|
| 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% |
| Oct 27, 2025 | $111.8 | $109.9 | $1.95 | 13,285,126.0 | +2.95% |
| Oct 24, 2025 | $108.9 | $108.1 | $0.88 | 5,683,667.0 | +0.77% |
| Oct 23, 2025 | $107.9 | $106.5 | $1.39 | 6,335,139.0 | +0.22% |
| Oct 22, 2025 | $109.6 | $106.6 | $3.00 | 10,581,047.0 | -2.04% |
| Oct 21, 2025 | $110.5 | $109.1 | $1.45 | 6,784,265.0 | -0.55% |
| Oct 20, 2025 | $110.5 | $108.3 | $2.19 | 8,636,068.0 | +2.20% |
| Oct 17, 2025 | $108.8 | $106.5 | $2.34 | 9,961,415.0 | -0.10% |
| Oct 16, 2025 | $111.0 | $107.0 | $3.97 | 17,484,788.0 | -0.42% |
| Oct 15, 2025 | $108.6 | $105.4 | $3.24 | 11,947,926.0 | +3.09% |
| Oct 14, 2025 | $106.0 | $103.4 | $2.58 | 7,811,147.0 | -0.14% |
| Oct 13, 2025 | $105.9 | $104.5 | $1.41 | 12,186,281.0 | +0.27% |
| Oct 10, 2025 | $107.1 | $104.1 | $2.95 | 16,925,443.0 | -1.44% |
| Oct 09, 2025 | $107.3 | $105.8 | $1.49 | 12,122,352.0 | +1.02% |
| Oct 08, 2025 | $106.5 | $103.7 | $2.79 | 11,841,781.0 | +1.70% |
| Oct 07, 2025 | $104.0 | $102.5 | $1.50 | 6,699,460.0 | +0.04% |
| Oct 06, 2025 | $104.5 | $103.5 | $1.06 | 7,836,611.0 | +0.04% |
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 | $111.9 | $107.9 | $4.04 | 30,422,906.0 | -2.53% |
| 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% |
0.47%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):