State Street SPDR S&P Biotech ETF (XBI)

Last Price121.93

Change+0.26 (0.21%)

NYSE · Last Trade: Jan 1st, 7:33 AM EST

Historical Prices For State Street SPDR S&P Biotech ETF (XBI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	121.51	122.80	120.95	121.93	7,327,654	121.93
12/30/2025	123.14	123.37	121.34	121.67	7,871,299	121.67
12/29/2025	124.03	124.42	123.08	123.39	7,372,198	123.39
12/26/2025	125.89	126.00	124.18	124.98	5,653,939	124.98
12/24/2025	125.44	126.43	125.08	126.30	3,303,134	126.30
12/23/2025	125.46	126.36	124.68	124.89	7,060,204	124.89
12/22/2025	123.32	126.50	122.92	125.91	10,513,098	125.91
12/19/2025	120.74	124.03	120.74	123.43	13,016,132	123.02
12/18/2025	121.11	122.03	119.59	120.01	7,045,544	119.61
12/17/2025	122.19	122.99	120.81	120.94	7,887,660	120.54
12/16/2025	122.20	122.82	120.98	122.01	7,920,712	121.61
12/15/2025	123.40	124.53	122.22	122.84	7,511,823	122.44
12/12/2025	123.01	123.61	121.90	123.13	7,800,801	122.72
12/11/2025	122.01	123.75	121.80	123.02	7,016,073	122.61
12/10/2025	121.23	122.64	120.66	122.05	9,213,822	121.65
12/09/2025	123.08	124.00	121.13	121.19	9,633,020	120.79
12/08/2025	125.15	125.87	123.41	123.66	9,667,721	123.25
12/05/2025	123.77	124.18	122.69	123.41	7,524,697	123.00
12/04/2025	121.22	123.61	120.78	123.25	10,960,755	122.84
12/03/2025	118.76	121.95	118.74	121.83	10,646,205	121.43
12/02/2025	119.80	120.26	117.72	118.46	22,046,060	118.07
12/01/2025	121.85	121.97	119.74	119.85	10,946,173	119.45
11/28/2025	123.03	123.28	122.49	123.16	4,255,540	122.75
11/26/2025	121.55	123.47	120.95	122.85	8,946,561	122.44
11/25/2025	119.84	121.41	119.56	121.37	10,530,193	120.97
11/24/2025	117.21	119.79	117.11	119.58	9,901,660	119.19
11/21/2025	113.82	117.63	113.57	116.65	11,620,181	116.27
11/20/2025	116.15	117.90	113.73	113.83	13,938,534	113.45
11/19/2025	114.81	115.52	113.47	114.50	10,296,342	114.12
11/18/2025	113.93	115.90	113.25	115.18	9,902,470	114.80
11/17/2025	113.51	116.18	113.06	114.83	12,894,791	114.45
11/14/2025	111.18	115.36	111.11	114.01	14,433,937	113.63
11/13/2025	113.23	114.36	111.87	111.91	14,700,380	111.54
11/12/2025	113.71	114.96	113.38	114.11	12,300,887	113.73
11/11/2025	109.88	114.15	109.53	114.01	13,739,676	113.63
11/10/2025	110.28	111.04	109.28	110.09	11,436,888	109.73
11/07/2025	108.34	108.97	106.30	108.96	15,141,535	108.60
11/06/2025	109.27	110.08	108.67	109.29	11,346,148	108.93
11/05/2025	107.59	109.84	107.32	109.21	9,116,549	108.85
11/04/2025	108.33	110.19	108.00	108.04	13,656,466	107.68
11/03/2025	110.98	111.93	107.89	109.86	15,227,469	109.50
10/31/2025	111.86	113.01	110.84	112.71	13,011,630	112.34
10/30/2025	110.59	113.21	110.23	111.91	9,328,804	111.54
10/29/2025	111.92	112.61	110.22	110.96	8,713,501	110.59
10/28/2025	111.45	112.43	110.82	112.00	9,437,437	111.63
10/27/2025	110.01	111.84	109.89	111.59	13,303,149	111.22
10/24/2025	108.75	108.94	108.06	108.39	5,692,685	108.03
10/23/2025	107.38	107.89	106.50	107.56	6,339,655	107.20
10/22/2025	108.87	109.56	106.56	107.32	10,678,479	106.97
10/21/2025	110.13	110.53	109.08	109.56	6,790,814	109.20
10/20/2025	108.83	110.53	108.34	110.17	8,695,844	109.81
10/17/2025	107.50	108.84	106.50	107.80	9,981,158	107.44
10/16/2025	109.69	110.96	106.99	107.91	17,510,223	107.55
10/15/2025	105.51	108.61	105.37	108.37	11,953,779	108.01
10/14/2025	104.13	106.01	103.43	105.12	7,818,814	104.77
10/13/2025	105.12	105.86	104.45	105.27	12,189,396	104.92
10/10/2025	107.00	107.08	104.13	104.99	16,973,137	104.64
10/09/2025	105.86	107.26	105.77	106.52	12,141,952	106.17
10/08/2025	104.30	106.53	103.74	105.44	11,848,454	105.09
10/07/2025	103.86	104.05	102.55	103.68	6,734,912	103.34
10/06/2025	104.12	104.51	103.45	103.64	7,951,385	103.30
10/03/2025	102.99	104.10	102.78	103.60	12,886,515	103.26
10/02/2025	101.64	102.60	101.01	102.59	8,599,206	102.25
10/01/2025	100.11	102.15	100.11	101.39	9,731,340	101.06