SPDR® S&P Biotech ETF (XBI) Historical Stock Data
120.94 ↓1.07 (-0.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XBI is up 0.43% a day on average. There have been 18 days where SPDR® S&P Biotech ETF closed green and 12 days where XBI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 122.19 | 120.94 | ↓$1.25 (-1.02%) | 120.81 | 122.99 | 7.13M |
| 2025-12-16 | 122.20 | 122.01 | ↓$0.19 (-0.16%) | 120.98 | 122.82 | 7.79M |
| 2025-12-15 | 123.41 | 122.84 | ↓$0.56 (-0.46%) | 122.22 | 124.53 | 7.26M |
| 2025-12-12 | 123.01 | 123.13 | ↑$0.12 (0.10%) | 121.90 | 123.61 | 7.77M |
| 2025-12-11 | 122.01 | 123.02 | ↑$1.01 (0.83%) | 121.82 | 123.75 | 6.93M |
| 2025-12-10 | 121.23 | 122.05 | ↑$0.82 (0.68%) | 120.66 | 122.64 | 9.06M |
| 2025-12-09 | 123.08 | 121.19 | ↓$1.89 (-1.54%) | 121.13 | 123.99 | 9.59M |
| 2025-12-08 | 125.15 | 123.66 | ↓$1.49 (-1.19%) | 123.41 | 125.87 | 9.64M |
| 2025-12-05 | 123.77 | 123.41 | ↓$0.36 (-0.29%) | 122.69 | 124.18 | 7.50M |
| 2025-12-04 | 121.22 | 123.25 | ↑$2.03 (1.67%) | 120.79 | 123.61 | 10.94M |
| 2025-12-03 | 118.76 | 121.83 | ↑$3.07 (2.59%) | 118.74 | 121.95 | 10.10M |
| 2025-12-02 | 119.80 | 118.46 | ↓$1.34 (-1.12%) | 117.73 | 120.26 | 20.50M |
| 2025-12-01 | 121.85 | 119.85 | ↓$2.00 (-1.64%) | 119.74 | 121.97 | 10.49M |
| 2025-11-28 | 123.03 | 123.16 | ↑$0.13 (0.11%) | 122.49 | 123.28 | 4.25M |
| 2025-11-26 | 121.55 | 122.85 | ↑$1.30 (1.07%) | 120.96 | 123.46 | 8.67M |
| 2025-11-25 | 119.84 | 121.37 | ↑$1.53 (1.28%) | 119.56 | 121.41 | 10.53M |
| 2025-11-24 | 117.21 | 119.58 | ↑$2.37 (2.02%) | 117.11 | 119.79 | 9.72M |
| 2025-11-21 | 113.82 | 116.65 | ↑$2.84 (2.49%) | 113.57 | 117.63 | 11.58M |
| 2025-11-20 | 116.15 | 113.83 | ↓$2.32 (-2.00%) | 113.75 | 117.89 | 13.43M |
| 2025-11-19 | 114.81 | 114.50 | ↓$0.31 (-0.27%) | 113.47 | 115.52 | 9.62M |
| 2025-11-18 | 113.93 | 115.18 | ↑$1.25 (1.10%) | 113.25 | 115.90 | 9.60M |
| 2025-11-17 | 113.51 | 114.83 | ↑$1.32 (1.16%) | 113.06 | 116.18 | 11.57M |
| 2025-11-14 | 111.18 | 114.01 | ↑$2.83 (2.55%) | 111.11 | 115.34 | 14.43M |
| 2025-11-13 | 113.23 | 111.91 | ↓$1.32 (-1.17%) | 111.87 | 114.35 | 14.70M |
| 2025-11-12 | 113.71 | 114.11 | ↑$0.40 (0.35%) | 113.38 | 114.95 | 12.24M |
| 2025-11-11 | 109.88 | 114.01 | ↑$4.13 (3.76%) | 109.53 | 114.15 | 13.68M |
| 2025-11-10 | 110.28 | 110.09 | ↓$0.19 (-0.17%) | 109.28 | 111.04 | 11.43M |
| 2025-11-07 | 108.34 | 108.96 | ↑$0.62 (0.57%) | 106.30 | 108.97 | 14.44M |
| 2025-11-06 | 109.27 | 109.29 | ↑$0.02 (0.02%) | 108.67 | 110.08 | 11.34M |
| 2025-11-05 | 107.59 | 109.21 | ↑$1.62 (1.51%) | 107.32 | 109.85 | 9.10M |
Create an account or log in to view more rows.
$XBI 5 minute looks sexy
$XBI come to papa
$XBI If options never existed
what do you think this stock would be trading at?
$XBI trash
$XBI bear trap dude
$XBI BUY BUY BUY
$XBI im in.
$XBI if your selling dont regret it later
$XBI we want higher!!!
$XBI never selling