Get the Stockscreener App
77.55
2.39%
-1.90
After Hours:
77.64
0.09
+0.12%
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 May 13, 2025, is $77.55.
- 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 101.76% to $77.55 now.
- The 52-week high stock price for XBI is $105.47, representing a 36.00% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for XBI is $66.66, indicating a -14.04% 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 |
|---|---|---|---|---|---|
| May 13, 2025 | $79.44 | $77.20 | $2.23 | 15,767,854.0 | -2.39% |
| May 12, 2025 | $80.07 | $77.86 | $2.20 | 19,526,835.0 | +4.01% |
| May 09, 2025 | $79.55 | $76.30 | $3.25 | 11,439,705.0 | -2.11% |
| May 08, 2025 | $79.28 | $75.68 | $3.60 | 16,437,956.0 | +0.89% |
| May 07, 2025 | $77.89 | $76.56 | $1.33 | 12,873,886.0 | +0.23% |
| May 06, 2025 | $81.93 | $77.08 | $4.86 | 32,432,648.0 | -6.63% |
| May 05, 2025 | $83.38 | $82.05 | $1.33 | 6,360,039.0 | -1.02% |
| May 02, 2025 | $84.24 | $83.25 | $0.995 | 9,675,736.0 | +1.21% |
| May 01, 2025 | $83.50 | $80.93 | $2.57 | 9,284,486.0 | -0.54% |
| Apr 30, 2025 | $83.25 | $80.88 | $2.37 | 9,572,785.0 | +1.31% |
| Apr 29, 2025 | $82.36 | $80.41 | $1.95 | 9,292,896.0 | +0.63% |
| Apr 28, 2025 | $82.11 | $80.34 | $1.77 | 6,965,226.0 | +1.40% |
| Apr 25, 2025 | $80.71 | $79.27 | $1.44 | 8,238,062.0 | -0.79% |
| Apr 24, 2025 | $80.93 | $78.65 | $2.28 | 11,293,670.0 | +2.26% |
| Apr 23, 2025 | $81.17 | $79.02 | $2.15 | 14,619,636.0 | +1.88% |
| Apr 22, 2025 | $77.82 | $76.39 | $1.43 | 13,949,308.0 | +2.82% |
| Apr 21, 2025 | $77.32 | $74.67 | $2.65 | 11,903,993.0 | -0.55% |
| Apr 17, 2025 | $76.16 | $74.57 | $1.59 | 10,413,376.0 | +1.06% |
| Apr 16, 2025 | $76.24 | $73.94 | $2.30 | 9,352,106.0 | -1.84% |
| Apr 15, 2025 | $77.56 | $75.59 | $1.97 | 8,627,853.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $84.24 | $75.68 | $8.56 | 149,566,999.0 | -6.51% |
| 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% |
0.49%
1.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):