Get the Stockscreener App
163.88
0.35%
-0.495
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 September 04, 2026, is $163.88.
- 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 326.38% to $163.88 now.
- The 52-week high stock price for XBI is $169.68, representing a 3.54% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for XBI is $88.60, indicating a -45.94% decrease from the current share price, occurred on August 25, 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $164.3 | $162.5 | $1.84 | 2,828,755.0 | -0.31% |
| Sep 03, 2026 | $166.0 | $162.8 | $3.11 | 5,394,896.0 | -0.60% |
| Sep 02, 2026 | $168.1 | $162.3 | $5.79 | 8,635,183.0 | +1.21% |
| Sep 01, 2026 | $163.4 | $161.2 | $2.29 | 8,441,210.0 | +0.55% |
| Aug 31, 2026 | $163.2 | $159.6 | $3.60 | 7,353,881.0 | +0.07% |
| Aug 28, 2026 | $167.1 | $162.2 | $4.96 | 9,786,064.0 | -3.48% |
| Aug 27, 2026 | $169.3 | $166.9 | $2.39 | 4,511,125.0 | -0.10% |
| Aug 26, 2026 | $169.0 | $166.5 | $2.54 | 8,926,087.0 | -0.42% |
| Aug 25, 2026 | $169.9 | $165.8 | $4.10 | 9,884,136.0 | +3.00% |
| Aug 24, 2026 | $165.6 | $161.5 | $4.06 | 8,522,082.0 | -0.94% |
| Aug 21, 2026 | $167.9 | $163.7 | $4.17 | 10,009,261.0 | +1.44% |
| Aug 20, 2026 | $167.5 | $162.5 | $5.00 | 14,952,395.0 | -3.64% |
| Aug 19, 2026 | $169.7 | $164.5 | $5.18 | 14,049,454.0 | +5.90% |
| Aug 18, 2026 | $160.6 | $157.9 | $2.72 | 6,517,084.0 | +0.36% |
| Aug 17, 2026 | $159.9 | $155.9 | $4.00 | 6,342,993.0 | +1.35% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $168.1 | $161.2 | $6.90 | 25,300,044.0 | +0.84% |
| Aug, 2026 | $169.9 | $143.8 | $26.11 | 174,861,503.0 | +10.49% |
| 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% |
0.64%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):