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 May 22, 2026, is $131.66.

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 242.54% to $131.66 now.
The 52-week high stock price for XBI is $139.19, representing a 5.72% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for XBI is $78.06, indicating a -40.71% decrease from the current share price, occurred on May 30, 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
May 22, 2026	$134.3	$131.5	$2.82	6,444,930.0	-0.84%
May 21, 2026	$133.4	$129.7	$3.76	6,840,774.0	+0.81%
May 20, 2026	$132.1	$127.8	$4.26	10,720,092.0	+3.88%
May 19, 2026	$128.1	$125.1	$3.06	12,023,921.0	-0.69%
May 18, 2026	$131.5	$126.7	$4.80	8,071,567.0	-2.31%
May 15, 2026	$133.7	$130.3	$3.37	9,430,035.0	-3.08%
May 14, 2026	$136.9	$133.5	$3.37	5,193,410.0	-0.74%
May 13, 2026	$136.4	$133.7	$2.68	7,027,388.0	+0.70%
May 12, 2026	$135.5	$133.3	$2.23	5,834,337.0	+0.12%
May 11, 2026	$138.1	$134.2	$3.95	9,987,591.0	+0.03%
May 08, 2026	$135.9	$133.3	$2.62	11,761,327.0	+0.79%
May 07, 2026	$137.2	$132.0	$5.21	10,675,906.0	-2.92%
May 06, 2026	$137.9	$134.2	$3.69	8,449,103.0	+2.91%
May 05, 2026	$136.4	$132.0	$4.41	8,682,815.0	+0.22%
May 04, 2026	$133.8	$129.8	$3.97	8,093,207.0	+2.36%
May 01, 2026	$131.5	$129.0	$2.47	8,252,881.0	-0.69%
Apr 30, 2026	$131.8	$129.3	$2.52	7,902,542.0	+1.89%
Apr 29, 2026	$130.6	$127.8	$2.85	8,979,189.0	-1.72%
Apr 28, 2026	$134.4	$131.1	$3.37	7,640,728.0	-1.41%
Apr 27, 2026	$135.9	$132.6	$3.24	6,640,157.0	-0.18%
Apr 24, 2026	$134.9	$132.0	$2.92	6,783,728.0	-0.90%
Apr 23, 2026	$138.1	$133.6	$4.53	7,763,600.0	-2.05%

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
May, 2026	$138.1	$125.1	$13.03	143,934,214.0	+0.25%
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%