XBI Historical Prices
NYSEARCA: XBIState Street Investment ManagementHealthETFUSD
153.77+4.48 (+3.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XBI price history
The price history for State Street SPDR S&P Biotech (XBI) on this page begins on February 6, 2006, when the stock closed at $16.56; it most recently closed at $153.77 on October 5, 2026. The highest price in this record is $174.79, reached on February 8, 2021; the latest close is 12.0% below that peak. Across the 19 complete calendar years in the table, XBI finished higher in 13 and lower in 6. Its best year was 2020 (+50.8%) and its worst was 2022 (-25.9%).
Over roughly 21 years the share price changed +828.6%, a 11.4% compound annual price return (excluding dividends). In the last 12 months alone, XBI has gained 44.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XBI returns
1 week
-0.43%
1 month
-3.52%
3 months
-3.31%
6 months
+18.80%
Year to date
+26.11%
1 year
+44.36%
3 years
+120.93%
5 years
+22.94%
XBI price return, excluding dividends.
XBI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 153.77 | +26.54% |
| 2025 | 121.52 | +31.50% |
| 2024 | 92.41 | +3.49% |
| 2023 | 89.29 | +7.58% |
| 2022 | 83.00 | -25.87% |
| 2021 | 111.96 | -20.47% |
| 2020 | 140.78 | +50.79% |
| 2019 | 93.36 | +24.45% |
| 2018 | 75.02 | -11.61% |
| 2017 | 84.87 | +43.39% |
| 2016 | 59.19 | -15.68% |
| 2015 | 70.20 | +11.78% |
| 2014 | 62.80 | +44.46% |
| 2013 | 43.47 | +40.98% |
| 2012 | 30.84 | +39.32% |
| 2011 | 22.13 | +5.26% |
| 2010 | 21.03 | +17.60% |
| 2009 | 17.88 | -1.14% |
| 2008 | 18.09 | -7.92% |
| 2007 | 19.64 | +27.72% |
| 2006* | 15.38 | -7.13% |
XBI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 149.32 | 154.50 | 149.03 | 153.77 | +3.00% | |
| 149.00 | 149.69 | 146.01 | 149.29 | -0.63% | |
| 149.37 | 152.40 | 148.64 | 150.23 | -0.44% | |
| 156.87 | 157.47 | 149.68 | 150.90 | -3.39% | |
| 155.56 | 156.73 | 152.56 | 156.19 | +1.14% | |
| 156.41 | 156.74 | 153.58 | 154.43 | -0.05% | |
| 156.99 | 159.08 | 154.46 | 154.51 | -2.01% | |
| 157.84 | 159.98 | 156.48 | 157.68 | +0.55% | |
| 156.14 | 157.82 | 154.52 | 156.81 | +0.13% | |
| 154.66 | 157.63 | 153.74 | 156.61 | +1.02% | |
| 156.80 | 157.17 | 153.85 | 155.03 | -0.65% | |
| 154.83 | 156.82 | 152.56 | 156.05 | +0.55% | |
| 161.94 | 162.68 | 154.44 | 155.20 | -4.12% | |
| 159.11 | 162.48 | 158.42 | 161.87 | +2.30% | |
| 158.49 | 159.57 | 156.58 | 158.23 | +0.96% | |
| 158.21 | 159.19 | 155.89 | 156.72 | -0.97% | |
| 157.31 | 160.33 | 156.94 | 158.25 | +2.64% | |
| 154.37 | 156.04 | 152.50 | 154.18 | +0.10% | |
| 157.08 | 157.53 | 152.63 | 154.03 | -2.27% | |
| 156.86 | 158.97 | 156.20 | 157.60 | +0.90% | |
| 158.27 | 159.66 | 156.13 | 156.20 | -0.40% | |
| 157.59 | 158.72 | 155.82 | 156.82 | -1.61% | |
| 160.50 | 162.97 | 159.35 | 159.38 | -1.57% | |
| 160.77 | 163.43 | 158.80 | 161.93 | -1.15% | |
| 162.74 | 164.35 | 162.51 | 163.81 | -0.35% | |
| 165.22 | 165.96 | 162.85 | 164.38 | -0.60% | |
| 164.45 | 168.06 | 162.27 | 165.37 | +1.21% | |
| 161.75 | 163.45 | 161.16 | 163.40 | +0.55% | |
| 161.00 | 163.22 | 159.62 | 162.50 | +0.07% | |
| 166.72 | 167.12 | 162.16 | 162.38 | -3.48% | |
| 167.76 | 169.27 | 166.88 | 168.23 | -0.10% | |
| 168.08 | 169.05 | 166.50 | 168.39 | -0.42% | |
| 166.18 | 169.89 | 165.79 | 169.10 | +3.00% | |
| 164.99 | 165.55 | 161.49 | 164.17 | -0.94% | |
| 164.60 | 167.91 | 163.74 | 165.73 | +1.44% | |
| 166.66 | 167.53 | 162.53 | 163.38 | -3.64% | |
| 165.70 | 169.68 | 164.50 | 169.55 | +5.90% | |
| 158.34 | 160.60 | 157.88 | 160.11 | +0.36% | |
| 156.83 | 159.86 | 155.86 | 159.53 | +1.35% | |
| 156.54 | 157.77 | 154.15 | 157.41 | +0.35% | |
| 160.25 | 160.67 | 156.55 | 156.86 | -1.59% | |
| 158.14 | 160.09 | 157.19 | 159.39 | +0.84% | |
| 158.50 | 159.18 | 156.79 | 158.07 | +0.03% | |
| 155.98 | 158.55 | 155.00 | 158.03 | +0.42% | |
| 156.87 | 157.85 | 154.96 | 157.37 | +1.86% | |
| 153.95 | 156.89 | 153.14 | 154.50 | +0.97% | |
| 153.13 | 155.12 | 151.49 | 153.01 | +0.74% | |
| 148.77 | 152.21 | 147.94 | 151.88 | +3.10% | |
| 146.98 | 148.15 | 143.78 | 147.31 | +0.20% | |
| 151.20 | 151.77 | 146.00 | 147.01 | -2.94% | |
| 148.00 | 151.84 | 146.72 | 151.46 | +2.40% | |
| 149.23 | 151.11 | 146.67 | 147.91 | -1.25% | |
| 150.50 | 150.89 | 147.15 | 149.78 | -0.54% | |
| 151.76 | 154.21 | 150.54 | 150.59 | +0.07% | |
| 152.78 | 153.28 | 149.91 | 150.48 | -1.15% | |
| 149.99 | 153.39 | 149.33 | 152.23 | +0.08% | |
| 153.64 | 154.75 | 151.98 | 152.11 | -1.55% | |
| 151.02 | 154.72 | 150.77 | 154.50 | +2.36% | |
| 154.64 | 156.54 | 150.89 | 150.94 | -2.15% | |
| 149.57 | 155.47 | 149.15 | 154.26 | +1.49% | |
| 155.02 | 155.65 | 150.93 | 152.00 | -2.70% | |
| 154.25 | 156.33 | 152.90 | 156.22 | +0.50% | |
| 155.72 | 156.32 | 153.75 | 155.45 | +0.07% | |
| 157.23 | 157.29 | 153.87 | 155.34 | -2.32% | |
| 163.89 | 164.23 | 156.27 | 159.03 | -3.20% | |
| 162.80 | 165.71 | 162.80 | 164.28 | +0.80% | |
| 162.23 | 164.14 | 159.46 | 162.97 | -0.55% | |
| 162.04 | 164.35 | 159.35 | 163.87 | +1.90% | |
| 160.23 | 161.56 | 158.67 | 160.81 | +0.22% | |
| 157.51 | 160.82 | 156.48 | 160.46 | +2.50% | |
| 157.93 | 159.00 | 156.19 | 156.55 | -1.07% | |
| 158.81 | 160.01 | 157.52 | 158.25 | -0.04% | |
| 155.50 | 158.33 | 154.37 | 158.31 | +1.89% | |
| 151.23 | 155.93 | 151.20 | 155.38 | +2.50% | |
| 149.89 | 154.70 | 149.89 | 151.59 | +1.26% | |
| 147.32 | 151.78 | 147.32 | 149.71 | +1.82% | |
| 144.11 | 148.76 | 144.11 | 147.03 | +0.80% | |
| 143.53 | 146.77 | 143.25 | 145.86 | +3.65% | |
| 142.00 | 143.46 | 138.70 | 140.72 | +0.95% | |
| 136.52 | 141.82 | 136.36 | 139.39 | +2.99% | |
| 136.43 | 137.36 | 134.17 | 135.34 | -0.78% | |
| 135.75 | 136.77 | 134.55 | 136.40 | +1.95% | |
| 132.98 | 135.54 | 132.96 | 133.79 | +0.79% | |
| 129.14 | 133.42 | 128.45 | 132.74 | +3.02% | |
| 130.44 | 133.62 | 128.79 | 128.85 | -1.93% | |
| 131.13 | 132.39 | 127.56 | 131.38 | +2.30% | |
| 130.21 | 131.06 | 127.85 | 128.43 | -0.19% | |
| 132.77 | 133.32 | 128.18 | 128.67 | -3.56% | |
| 130.44 | 134.48 | 130.44 | 133.42 | +2.77% | |
| 127.57 | 129.99 | 127.12 | 129.83 | +1.62% | |
| 131.54 | 131.97 | 127.57 | 127.76 | -4.39% | |
| 135.62 | 135.66 | 132.24 | 133.62 | -2.25% | |
| 136.48 | 137.35 | 135.61 | 136.69 | +0.51% | |
| 134.23 | 136.56 | 133.13 | 135.99 | +1.15% | |
| 133.62 | 136.03 | 133.30 | 134.45 | +0.82% | |
| 132.47 | 133.68 | 131.39 | 133.35 | +1.28% | |
| 132.49 | 134.29 | 131.47 | 131.66 | -0.84% | |
| 130.64 | 133.43 | 129.67 | 132.78 | +0.81% | |
| 127.81 | 132.07 | 127.81 | 131.71 | +3.88% | |
| 127.28 | 128.13 | 125.07 | 126.79 | -0.69% | |
| 130.90 | 131.50 | 126.70 | 127.67 | -2.31% | |
| 133.21 | 133.67 | 130.30 | 130.69 | -3.08% | |
| 136.26 | 136.91 | 133.54 | 134.85 | -0.74% | |
| 134.62 | 136.37 | 133.69 | 135.85 | +0.70% | |
| 134.42 | 135.49 | 133.26 | 134.91 | +0.12% | |
| 135.24 | 138.10 | 134.15 | 134.75 | +0.03% | |
| 133.87 | 135.88 | 133.27 | 134.71 | +0.79% | |
| 136.80 | 137.17 | 131.96 | 133.66 | -2.92% | |
| 134.91 | 137.95 | 134.25 | 137.68 | +2.91% | |
| 135.15 | 136.37 | 131.96 | 133.79 | +0.22% | |
| 129.99 | 133.77 | 129.80 | 133.50 | +2.36% | |
| 130.62 | 131.46 | 128.99 | 130.42 | -0.69% | |
| 129.79 | 131.84 | 129.32 | 131.33 | +1.89% | |
| 130.05 | 130.61 | 127.76 | 128.90 | -1.72% | |
| 132.23 | 134.44 | 131.07 | 131.16 | -1.41% | |
| 133.44 | 135.86 | 132.63 | 133.04 | -0.18% | |
| 134.53 | 134.89 | 131.97 | 133.28 | -0.90% | |
| 136.82 | 138.12 | 133.59 | 134.49 | -2.05% | |
| 137.94 | 138.68 | 136.48 | 137.31 | +0.67% | |
| 137.98 | 138.25 | 135.79 | 136.39 | -1.02% | |
| 137.99 | 138.63 | 137.00 | 137.79 | -0.63% | |
| 137.77 | 139.19 | 137.21 | 138.67 | +2.37% | |
| 136.14 | 136.63 | 134.71 | 135.46 | -0.73% | |
| 136.37 | 137.50 | 134.45 | 136.45 | +0.54% | |
| 133.20 | 136.40 | 133.03 | 135.72 | +2.78% | |
| 130.30 | 133.60 | 130.19 | 132.05 | +2.02% | |
| 132.09 | 132.27 | 128.76 | 129.44 | -1.81% | |
| 129.70 | 132.15 | 129.55 | 131.82 | +0.90% | |
| 132.42 | 133.27 | 129.79 | 130.65 | +1.40% | |
| 127.97 | 129.22 | 126.37 | 128.85 | +0.04% | |
| 129.15 | 130.54 | 128.66 | 128.80 | -0.12% | |
| 125.66 | 129.95 | 125.57 | 128.96 | +0.32% | |
| 128.79 | 131.45 | 128.03 | 128.55 | +0.64% | |
| 122.88 | 127.95 | 122.74 | 127.73 | +7.53% | |
| 119.73 | 120.61 | 118.28 | 118.78 | -0.68% | |
| 123.24 | 123.69 | 119.51 | 119.59 | -3.48% | |
| 122.52 | 125.64 | 122.52 | 123.90 | -0.02% | |
| 121.24 | 125.00 | 121.10 | 123.92 | +3.66% | |
| 120.26 | 120.63 | 118.19 | 119.54 | -1.77% | |
| 121.85 | 123.28 | 120.95 | 121.70 | +1.16% | |
| 121.70 | 123.52 | 119.53 | 120.31 | -1.65% | |
| 120.29 | 123.36 | 119.69 | 122.33 | +1.01% | |
| 123.20 | 123.35 | 121.06 | 121.11 | -2.48% | |
| 123.82 | 125.19 | 123.67 | 124.19 | +0.23% | |
| 123.30 | 124.53 | 123.10 | 123.91 | +1.71% | |
| 123.43 | 124.91 | 120.97 | 121.83 | -0.64% | |
| 124.75 | 124.85 | 121.81 | 122.62 | -2.98% | |
| 126.67 | 127.66 | 125.42 | 126.38 | -0.82% | |
| 126.69 | 129.11 | 126.69 | 127.43 | +0.24% | |
| 124.20 | 127.52 | 123.60 | 127.12 | +2.52% | |
| 121.77 | 124.15 | 120.85 | 124.00 | +0.08% | |
| 124.77 | 125.58 | 122.72 | 123.90 | -1.99% | |
| 124.45 | 127.09 | 123.29 | 126.42 | +2.36% | |
| 123.56 | 125.30 | 121.98 | 123.50 | -2.41% | |
| 124.63 | 127.31 | 124.15 | 126.55 | -0.64% | |
| 126.07 | 127.50 | 125.76 | 127.37 | -0.23% | |
| 127.50 | 127.83 | 125.00 | 127.67 | -0.48% | |
| 129.25 | 131.18 | 128.09 | 128.28 | -0.68% | |
| 127.36 | 129.64 | 127.11 | 129.16 | +1.72% | |
| 125.44 | 128.29 | 125.14 | 126.97 | +1.76% | |
| 124.82 | 125.60 | 122.94 | 124.78 | -1.55% | |
| 124.75 | 126.79 | 123.43 | 126.74 | +0.91% | |
| 124.11 | 126.37 | 123.91 | 125.60 | +0.78% | |
| 122.70 | 125.46 | 122.10 | 124.63 | +1.44% | |
| 123.60 | 126.10 | 122.50 | 122.86 | -0.26% | |
| 125.16 | 125.61 | 122.23 | 123.18 | -1.18% | |
| 125.28 | 125.57 | 121.69 | 124.65 | -0.55% | |
| 125.80 | 127.05 | 125.18 | 125.34 | -0.61% | |
| 125.20 | 126.34 | 123.83 | 126.11 | +0.48% | |
| 122.85 | 125.87 | 122.79 | 125.51 | +3.97% | |
| 124.23 | 126.62 | 120.28 | 120.72 | -3.65% | |
| 127.87 | 128.32 | 123.41 | 125.29 | -1.85% | |
| 127.29 | 129.70 | 125.98 | 127.65 | +0.24% | |
| 124.05 | 127.55 | 124.03 | 127.35 | +2.08% | |
| 126.17 | 127.14 | 123.79 | 124.75 | -1.57% | |
| 125.93 | 127.35 | 125.41 | 126.74 | +0.64% | |
| 128.61 | 128.71 | 125.80 | 125.94 | -2.02% | |
| 127.87 | 129.93 | 127.53 | 128.53 | +0.52% | |
| 126.81 | 128.49 | 125.91 | 127.86 | -0.14% | |
| 130.93 | 131.67 | 127.86 | 128.04 | -2.68% | |
| 128.28 | 132.09 | 128.19 | 131.57 | +2.64% | |
| 125.22 | 128.29 | 124.89 | 128.18 | +2.31% | |
| 122.42 | 125.41 | 121.27 | 125.29 | +0.89% | |
| 124.60 | 125.68 | 123.64 | 124.18 | -0.14% | |
| 126.50 | 127.22 | 124.18 | 124.35 | -1.95% | |
| 123.78 | 126.89 | 123.46 | 126.82 | +2.40% | |
| 123.36 | 124.29 | 121.87 | 123.85 | -0.06% | |
| 123.98 | 124.17 | 121.56 | 123.93 | -0.46% | |
| 125.20 | 126.01 | 124.15 | 124.50 | +0.64% | |
| 124.87 | 125.48 | 122.36 | 123.71 | -2.15% | |
| 122.95 | 129.12 | 122.75 | 126.43 | +3.55% | |
| 119.99 | 122.19 | 119.76 | 122.09 | +1.61% | |
| 121.33 | 121.74 | 118.28 | 120.15 | -1.13% | |
| 122.27 | 122.55 | 120.24 | 121.52 | -0.34% | |
| 121.51 | 122.80 | 120.95 | 121.93 | +0.21% | |
| 123.14 | 123.37 | 121.34 | 121.67 | -1.39% | |
| 124.03 | 124.42 | 123.09 | 123.39 | -1.27% | |
| 125.89 | 126.00 | 124.18 | 124.98 | -1.05% | |
| 125.44 | 126.43 | 125.08 | 126.30 | +1.13% | |
| 125.46 | 126.36 | 124.68 | 124.89 | -0.81% | |
| 123.32 | 126.50 | 122.92 | 125.91 | +2.01% | |
| 120.74 | 124.03 | 120.74 | 123.43 | +2.85% | |
| 121.11 | 122.03 | 119.59 | 120.01 | -0.77% | |
| 122.19 | 122.99 | 120.81 | 120.94 | -0.88% | |
| 122.20 | 122.82 | 120.98 | 122.01 | -0.68% | |
| 123.41 | 124.53 | 122.22 | 122.84 | -0.24% | |
| 123.01 | 123.61 | 121.90 | 123.13 | +0.09% | |
| 122.01 | 123.75 | 121.80 | 123.02 | +0.79% | |
| 121.23 | 122.64 | 120.66 | 122.05 | +0.71% | |
| 123.08 | 124.00 | 121.13 | 121.19 | -2.00% | |
| 125.15 | 125.87 | 123.41 | 123.66 | +0.20% | |
| 123.77 | 124.18 | 122.69 | 123.41 | +0.13% | |
| 121.22 | 123.61 | 120.78 | 123.25 | +1.17% | |
| 118.76 | 121.96 | 118.74 | 121.83 | +2.84% | |
| 119.80 | 120.26 | 117.72 | 118.46 | -1.16% | |
| 121.85 | 121.97 | 119.74 | 119.85 | -2.69% | |
| 123.03 | 123.28 | 122.49 | 123.16 | +0.25% | |
| 121.55 | 123.47 | 120.96 | 122.85 | +1.22% | |
| 119.84 | 121.41 | 119.56 | 121.37 | +1.50% | |
| 117.21 | 119.79 | 117.11 | 119.58 | +2.51% | |
| 113.82 | 117.63 | 113.57 | 116.65 | +2.48% | |
| 116.15 | 117.90 | 113.74 | 113.83 | -0.59% | |
| 114.81 | 115.52 | 113.47 | 114.50 | -0.59% | |
| 113.93 | 115.90 | 113.25 | 115.18 | +0.30% | |
| 113.51 | 116.18 | 113.06 | 114.83 | +0.72% | |
| 111.18 | 115.36 | 111.11 | 114.01 | +1.88% | |
| 113.23 | 114.36 | 111.87 | 111.91 | -1.93% | |
| 113.71 | 114.96 | 113.38 | 114.11 | +0.09% | |
| 109.88 | 114.15 | 109.53 | 114.01 | +3.56% | |
| 110.28 | 111.04 | 109.28 | 110.09 | +1.04% | |
| 108.34 | 108.97 | 106.30 | 108.96 | -0.30% | |
| 109.27 | 110.08 | 108.67 | 109.29 | +0.07% | |
| 107.59 | 109.85 | 107.32 | 109.21 | +1.08% | |
| 108.33 | 110.19 | 108.00 | 108.04 | -1.66% | |
| 110.98 | 111.93 | 107.89 | 109.86 | -2.53% | |
| 111.86 | 113.01 | 110.84 | 112.71 | +0.71% | |
| 110.59 | 113.21 | 110.23 | 111.91 | +0.86% | |
| 111.92 | 112.61 | 110.22 | 110.96 | -0.93% | |
| 111.45 | 112.43 | 110.82 | 112.00 | +0.37% | |
| 110.01 | 111.84 | 109.89 | 111.59 | +2.95% | |
| 108.75 | 108.94 | 108.06 | 108.39 | +0.77% | |
| 107.38 | 107.89 | 106.50 | 107.56 | +0.22% | |
| 108.87 | 109.56 | 106.56 | 107.32 | -2.04% | |
| 110.13 | 110.54 | 109.08 | 109.56 | -0.55% | |
| 108.83 | 110.54 | 108.34 | 110.17 | +2.20% | |
| 107.50 | 108.84 | 106.50 | 107.80 | -0.10% | |
| 109.69 | 110.96 | 106.99 | 107.91 | -0.42% | |
| 105.51 | 108.62 | 105.37 | 108.37 | +3.09% | |
| 104.13 | 106.01 | 103.43 | 105.12 | -0.14% | |
| 105.12 | 105.86 | 104.45 | 105.27 | +0.27% | |
| 107.01 | 107.08 | 104.13 | 104.99 | -1.44% | |
| 105.86 | 107.26 | 105.77 | 106.52 | — |