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 August 14, 2026, is $157.41.

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 309.53% to $157.41 now.
The 52-week high stock price for XBI is $165.71, representing a 5.27% increase from the current share price, occurred on July 09, 2026.
The 52-week low stock price for XBI is $88.18, indicating a -43.98% decrease from the current share price, occurred on August 20, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Aug 14, 2026	$157.8	$154.2	$3.62	6,320,101.0	+0.35%
Aug 13, 2026	$160.7	$156.6	$4.12	7,522,082.0	-1.59%
Aug 12, 2026	$160.1	$157.2	$2.90	6,045,310.0	+0.84%
Aug 11, 2026	$159.2	$156.8	$2.39	6,202,050.0	+0.03%
Aug 10, 2026	$158.6	$155.0	$3.55	7,455,869.0	+0.42%
Aug 07, 2026	$157.8	$155.0	$2.89	8,380,796.0	+1.86%
Aug 06, 2026	$156.9	$153.1	$3.75	8,767,044.0	+0.97%
Aug 05, 2026	$155.1	$151.5	$3.63	8,776,532.0	+0.74%
Aug 04, 2026	$152.2	$147.9	$4.27	7,819,615.0	+3.10%
Aug 03, 2026	$148.1	$143.8	$4.37	6,717,542.0	+0.16%
Jul 31, 2026	$151.8	$146.0	$5.77	7,801,982.0	-2.90%
Jul 30, 2026	$151.8	$146.7	$5.12	6,723,997.0	+2.40%
Jul 29, 2026	$151.1	$146.7	$4.44	9,030,916.0	-1.25%
Jul 28, 2026	$150.9	$147.2	$3.74	8,908,342.0	-0.54%
Jul 27, 2026	$154.2	$150.5	$3.67	9,315,592.0	+0.07%
Jul 24, 2026	$153.3	$149.9	$3.37	7,385,351.0	-1.15%
Jul 23, 2026	$153.4	$149.3	$4.05	6,643,992.0	+0.08%
Jul 22, 2026	$154.8	$152.0	$2.77	6,295,279.0	-1.55%
Jul 21, 2026	$154.7	$150.8	$3.95	7,753,892.0	+2.36%
Jul 20, 2026	$156.5	$150.9	$5.65	7,354,215.0	-2.15%
Jul 17, 2026	$155.5	$149.2	$6.32	11,564,540.0	+1.49%
Jul 16, 2026	$155.7	$150.9	$4.72	9,831,712.0	-2.70%

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
Aug, 2026	$160.7	$143.8	$16.89	80,327,042.0	+7.03%
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%