State Street SPDR S&P Biotech ETF XBI
150.55 USD -0.65 (-0.43%)
Regular-session close
149.20 -1.35 -0.90%
After hours · Nov 13, 7:58 PM ET
148.17 Day range 151.29
111.91 52-week range 169.55
- YTD
- +23.47%
- 1 year
- +34.53%
XBI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 151.24 | 151.29 | 148.17 | 150.55 | -0.65 | -0.43% | 7,588,114 |
| Nov 12, 2026 | 154.35 | 154.51 | 150.50 | 151.20 | -5.11 | -3.27% | 8,531,500 |
| Nov 11, 2026 | 155.85 | 156.89 | 154.73 | 156.31 | +1.25 | +0.81% | 5,722,400 |
| Nov 10, 2026 | 155.22 | 157.85 | 153.22 | 155.06 | -1.84 | -1.17% | 6,991,100 |
| Nov 9, 2026 | 153.21 | 157.92 | 151.00 | 156.90 | +4.69 | +3.08% | 8,885,800 |
| Nov 6, 2026 | 148.82 | 152.92 | 147.56 | 152.21 | +3.81 | +2.57% | 10,554,600 |
| Nov 5, 2026 | 157.45 | 157.61 | 148.25 | 148.40 | -10.70 | -6.73% | 13,758,600 |
| Nov 4, 2026 | 158.35 | 159.33 | 152.65 | 159.10 | +4.13 | +2.67% | 12,122,200 |
| Nov 3, 2026 | 152.96 | 156.92 | 152.83 | 154.97 | +2.92 | +1.92% | 6,388,500 |
| Nov 2, 2026 | 156.41 | 157.12 | 151.69 | 152.05 | -3.93 | -2.52% | 7,667,100 |
| Oct 30, 2026 | 156.68 | 159.76 | 154.22 | 155.98 | -1.81 | -1.15% | 9,093,100 |
| Oct 29, 2026 | 157.64 | 160.29 | 156.43 | 157.79 | +0.28 | +0.18% | 10,925,600 |
| Oct 28, 2026 | 153.27 | 157.55 | 152.83 | 157.51 | +2.67 | +1.72% | 9,097,900 |
| Oct 27, 2026 | 150.35 | 154.92 | 149.27 | 154.84 | +4.37 | +2.90% | 8,664,000 |
| Oct 26, 2026 | 150.42 | 151.83 | 149.49 | 150.47 | +0.93 | +0.62% | 4,820,200 |
| Oct 23, 2026 | 150.46 | 150.71 | 147.64 | 149.54 | -2.10 | -1.38% | 6,608,000 |
| Oct 22, 2026 | 152.25 | 154.44 | 149.69 | 151.64 | -1.14 | -0.75% | 11,602,900 |
| Oct 21, 2026 | 153.37 | 155.78 | 152.69 | 152.78 | -0.46 | -0.30% | 8,293,800 |
| Oct 20, 2026 | 148.03 | 153.98 | 147.75 | 153.24 | +5.38 | +3.64% | 12,362,800 |
| Oct 19, 2026 | 145.88 | 148.63 | 145.29 | 147.86 | +3.54 | +2.45% | 8,386,200 |
| Oct 16, 2026 | 149.89 | 150.23 | 143.85 | 144.32 | -5.46 | -3.65% | 11,754,100 |
| Oct 15, 2026 | 147.71 | 150.86 | 146.93 | 149.78 | +3.01 | +2.05% | 11,509,600 |
| Oct 14, 2026 | 146.17 | 148.82 | 145.26 | 146.77 | -0.03 | -0.02% | 10,379,500 |
| Oct 13, 2026 | 150.52 | 150.89 | 146.70 | 146.80 | -4.60 | -3.04% | 9,753,100 |
| Oct 12, 2026 | 153.43 | 154.12 | 151.10 | 151.40 | -2.37 | -1.54% | 6,044,900 |
| Oct 9, 2026 | 149.32 | 154.50 | 149.03 | 153.77 | +4.48 | +3.00% | 12,133,600 |
| Oct 8, 2026 | 149.00 | 149.69 | 146.01 | 149.29 | -0.94 | -0.63% | 12,923,400 |
| Oct 7, 2026 | 149.37 | 152.40 | 148.63 | 150.23 | -0.67 | -0.44% | 9,535,900 |
| Oct 6, 2026 | 156.87 | 157.47 | 149.68 | 150.90 | -5.29 | -3.39% | 17,220,200 |
| Oct 5, 2026 | 155.56 | 156.73 | 152.56 | 156.19 | +1.76 | +1.14% | 6,989,500 |
| Oct 2, 2026 | 156.41 | 156.74 | 153.58 | 154.43 | -0.08 | -0.05% | 8,747,700 |
| Oct 1, 2026 | 156.99 | 159.08 | 154.46 | 154.51 | -3.17 | -2.01% | 11,568,400 |
| Sep 30, 2026 | 157.84 | 159.98 | 156.48 | 157.68 | +0.87 | +0.55% | 6,867,500 |
| Sep 29, 2026 | 156.14 | 157.82 | 154.52 | 156.81 | +0.20 | +0.13% | 8,389,800 |
| Sep 28, 2026 | 154.66 | 157.63 | 153.74 | 156.61 | +1.58 | +1.02% | 7,140,200 |
| Sep 25, 2026 | 156.80 | 157.17 | 153.85 | 155.03 | -1.02 | -0.65% | 8,234,900 |
| Sep 24, 2026 | 154.83 | 156.82 | 152.56 | 156.05 | +0.85 | +0.55% | 13,798,500 |
| Sep 23, 2026 | 161.94 | 162.68 | 154.44 | 155.20 | -6.67 | -4.12% | 13,318,100 |
| Sep 22, 2026 | 159.11 | 162.48 | 158.42 | 161.87 | +3.64 | +2.30% | 7,640,500 |
| Sep 21, 2026 | 158.49 | 159.57 | 156.58 | 158.23 | +1.51 | +0.96% | 7,845,500 |
| Sep 18, 2026 | 158.21 | 159.19 | 155.89 | 156.72 | -1.53 | -0.97% | 9,873,700 |
| Sep 17, 2026 | 157.31 | 160.33 | 156.94 | 158.25 | +4.07 | +2.64% | 10,016,100 |
| Sep 16, 2026 | 154.37 | 156.04 | 152.50 | 154.18 | +0.15 | +0.10% | 8,847,200 |
| Sep 15, 2026 | 157.08 | 157.53 | 152.63 | 154.03 | -3.57 | -2.27% | 11,293,500 |
| Sep 14, 2026 | 156.86 | 158.97 | 156.20 | 157.60 | +1.40 | +0.90% | 6,183,400 |
| Sep 11, 2026 | 158.27 | 159.66 | 156.13 | 156.20 | -0.62 | -0.40% | 8,412,600 |
| Sep 10, 2026 | 157.59 | 158.72 | 155.82 | 156.82 | -2.56 | -1.61% | 9,706,200 |
| Sep 9, 2026 | 160.50 | 162.97 | 159.35 | 159.38 | -2.55 | -1.57% | 5,477,100 |
| Sep 8, 2026 | 160.77 | 163.43 | 158.80 | 161.93 | -1.88 | -1.15% | 8,518,800 |
| Sep 4, 2026 | 162.74 | 164.35 | 162.51 | 163.81 | -0.57 | -0.35% | 3,804,400 |
| Sep 3, 2026 | 165.22 | 165.96 | 162.85 | 164.38 | -0.99 | -0.60% | 5,399,000 |
| Sep 2, 2026 | 164.45 | 168.06 | 162.27 | 165.37 | +1.97 | +1.21% | 8,653,700 |
| Sep 1, 2026 | 161.75 | 163.45 | 161.16 | 163.40 | +0.90 | +0.55% | 8,443,600 |
| Aug 31, 2026 | 161.00 | 163.22 | 159.62 | 162.50 | +0.12 | +0.07% | 7,354,700 |
| Aug 28, 2026 | 166.72 | 167.12 | 162.16 | 162.38 | -5.85 | -3.48% | 9,792,600 |
| Aug 27, 2026 | 167.76 | 169.27 | 166.88 | 168.23 | -0.16 | -0.10% | 4,512,300 |
| Aug 26, 2026 | 168.08 | 169.05 | 166.50 | 168.39 | -0.71 | -0.42% | 8,943,200 |
| Aug 25, 2026 | 166.18 | 169.89 | 165.79 | 169.10 | +4.93 | +3.00% | 9,899,700 |
| Aug 24, 2026 | 164.99 | 165.55 | 161.49 | 164.17 | -1.56 | -0.94% | 8,522,000 |
| Aug 21, 2026 | 164.60 | 167.91 | 163.74 | 165.73 | +2.35 | +1.44% | 10,010,500 |
| Aug 20, 2026 | 166.66 | 167.53 | 162.53 | 163.38 | -6.17 | -3.64% | 15,031,000 |
| Aug 19, 2026 | 165.70 | 169.68 | 164.50 | 169.55 | +9.44 | +5.90% | 14,090,500 |
| Aug 18, 2026 | 158.34 | 160.60 | 157.88 | 160.11 | +0.58 | +0.36% | 6,522,000 |
| Aug 17, 2026 | 156.83 | 159.86 | 155.86 | 159.53 | +2.12 | +1.35% | 6,362,100 |
| Aug 14, 2026 | 156.54 | 157.77 | 154.15 | 157.41 | +0.55 | +0.35% | 6,322,600 |
65 days, newest first. Daily bars as drawn on the XBI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.