SPDR® S P Biotech ETF (XBI) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 156.87 | 157.85 | 154.96 | 157.37 | +1.86% | 8,390,000 |
| 2026-08-06 | 153.95 | 156.89 | 153.14 | 154.50 | +0.97% | 8,778,700 |
| 2026-08-05 | 153.13 | 155.12 | 151.49 | 153.01 | +0.74% | 8,973,800 |
| 2026-08-04 | 148.77 | 152.21 | 147.94 | 151.88 | +3.10% | 7,841,300 |
| 2026-08-03 | 146.98 | 148.15 | 143.78 | 147.31 | +0.20% | 6,719,000 |
| 2026-07-31 | 151.20 | 151.77 | 146.00 | 147.01 | -2.94% | 8,044,000 |
| 2026-07-30 | 148.00 | 151.84 | 146.72 | 151.46 | +2.40% | 6,725,300 |
| 2026-07-29 | 149.23 | 151.11 | 146.67 | 147.91 | -1.25% | 9,042,200 |
| 2026-07-28 | 150.50 | 150.89 | 147.15 | 149.78 | -0.54% | 8,913,700 |
| 2026-07-27 | 151.76 | 154.21 | 150.54 | 150.59 | +0.07% | 9,321,300 |
| 2026-07-24 | 152.78 | 153.28 | 149.91 | 150.48 | -1.15% | 7,387,100 |
| 2026-07-23 | 149.99 | 153.39 | 149.33 | 152.23 | +0.08% | 6,647,000 |
| 2026-07-22 | 153.64 | 154.75 | 151.98 | 152.11 | -1.55% | 6,301,200 |
| 2026-07-21 | 151.02 | 154.72 | 150.77 | 154.50 | +2.36% | 7,759,200 |
| 2026-07-20 | 154.64 | 156.54 | 150.89 | 150.94 | -2.15% | 7,797,500 |
| 2026-07-17 | 149.57 | 155.47 | 149.15 | 154.26 | +1.49% | 11,572,800 |
| 2026-07-16 | 155.02 | 155.65 | 150.93 | 152.00 | -2.70% | 9,850,600 |
| 2026-07-15 | 154.25 | 156.33 | 152.90 | 156.22 | +0.50% | 5,608,900 |
| 2026-07-14 | 155.72 | 156.32 | 153.75 | 155.45 | +0.07% | 8,187,600 |
| 2026-07-13 | 157.23 | 157.29 | 153.87 | 155.34 | -2.32% | 11,350,500 |
| 2026-07-10 | 163.89 | 164.23 | 156.27 | 159.03 | -3.20% | 12,260,000 |
| 2026-07-09 | 162.80 | 165.71 | 162.80 | 164.28 | +0.80% | 7,532,000 |
| 2026-07-08 | 162.23 | 164.14 | 159.46 | 162.97 | -0.55% | 10,792,500 |
| 2026-07-07 | 162.04 | 164.35 | 159.35 | 163.87 | +1.90% | 9,548,200 |
| 2026-07-06 | 160.23 | 161.56 | 158.67 | 160.81 | +0.22% | 7,470,600 |
| 2026-07-02 | 157.51 | 160.82 | 156.48 | 160.46 | +2.50% | 9,683,200 |
| 2026-07-01 | 157.93 | 159.00 | 156.19 | 156.55 | -1.07% | 7,575,200 |
| 2026-06-30 | 158.81 | 160.01 | 157.52 | 158.25 | -0.04% | 9,017,700 |
| 2026-06-29 | 155.50 | 158.33 | 154.37 | 158.31 | +1.89% | 12,227,900 |
| 2026-06-26 | 151.23 | 155.93 | 151.20 | 155.38 | +2.50% | 11,014,400 |
| 2026-06-25 | 149.89 | 154.70 | 149.89 | 151.59 | +1.26% | 12,268,600 |
| 2026-06-24 | 147.32 | 151.78 | 147.32 | 149.71 | +1.82% | 13,716,000 |
| 2026-06-23 | 144.11 | 148.76 | 144.11 | 147.03 | +0.80% | 10,610,000 |
| 2026-06-22 | 143.53 | 146.77 | 143.25 | 145.86 | +3.65% | 16,738,700 |
| 2026-06-18 | 142.00 | 143.46 | 138.70 | 140.72 | +0.95% | 9,569,943 |
| 2026-06-17 | 136.52 | 141.82 | 136.36 | 139.39 | +2.99% | 17,203,359 |
| 2026-06-16 | 136.43 | 137.36 | 134.17 | 135.34 | -0.78% | 6,925,451 |
| 2026-06-15 | 135.75 | 136.77 | 134.55 | 136.40 | +1.95% | 5,269,867 |
| 2026-06-12 | 132.98 | 135.54 | 132.96 | 133.79 | +0.79% | 7,822,950 |
| 2026-06-11 | 129.14 | 133.42 | 128.45 | 132.74 | +3.02% | 10,176,700 |
| 2026-06-10 | 130.44 | 133.62 | 128.79 | 128.85 | -1.93% | 8,127,300 |
| 2026-06-09 | 131.13 | 132.39 | 127.56 | 131.38 | +2.30% | 11,868,500 |
| 2026-06-08 | 130.21 | 131.06 | 127.85 | 128.43 | -0.19% | 6,472,300 |
| 2026-06-05 | 132.77 | 133.32 | 128.18 | 128.67 | -3.56% | 8,408,400 |
| 2026-06-04 | 130.44 | 134.48 | 130.44 | 133.42 | +2.77% | 7,324,200 |
| 2026-06-03 | 127.57 | 129.99 | 127.12 | 129.83 | +1.62% | 8,097,300 |
| 2026-06-02 | 131.54 | 131.97 | 127.57 | 127.76 | -4.39% | 14,202,400 |
| 2026-06-01 | 135.62 | 135.66 | 132.24 | 133.62 | -2.25% | 7,929,300 |
| 2026-05-29 | 136.48 | 137.35 | 135.61 | 136.69 | +0.51% | 6,734,800 |
| 2026-05-28 | 134.23 | 136.56 | 133.13 | 135.99 | +1.15% | 6,861,000 |
| 2026-05-27 | 133.62 | 136.03 | 133.30 | 134.45 | +0.82% | 7,576,700 |
| 2026-05-26 | 132.47 | 133.68 | 131.39 | 133.35 | +1.28% | 5,928,300 |
| 2026-05-22 | 132.49 | 134.29 | 131.47 | 131.66 | -0.84% | 6,467,700 |
| 2026-05-21 | 130.64 | 133.43 | 129.67 | 132.78 | +0.81% | 6,852,700 |
| 2026-05-20 | 127.81 | 132.07 | 127.81 | 131.71 | +3.88% | 10,734,400 |
| 2026-05-19 | 127.28 | 128.13 | 125.07 | 126.79 | -0.69% | 12,027,000 |
| 2026-05-18 | 130.90 | 131.50 | 126.70 | 127.67 | -2.31% | 8,076,600 |
| 2026-05-15 | 133.21 | 133.67 | 130.30 | 130.69 | -3.08% | 9,438,200 |
| 2026-05-14 | 136.26 | 136.91 | 133.54 | 134.85 | -0.74% | 5,197,100 |
| 2026-05-13 | 134.62 | 136.37 | 133.69 | 135.85 | +0.70% | 7,037,200 |
| 2026-05-12 | 134.42 | 135.49 | 133.26 | 134.91 | +0.12% | 5,994,100 |
| 2026-05-11 | 135.24 | 138.10 | 134.15 | 134.75 | +0.72% | 9,991,800 |
| 2026-05-05 | 135.15 | 136.35 | 131.96 | 133.79 | +0.22% | 8,647,113 |
| 2026-05-04 | 129.99 | 133.77 | 129.80 | 133.50 | +2.36% | 8,114,200 |
| 2026-05-01 | 130.62 | 131.46 | 128.99 | 130.42 | -0.69% | 8,261,100 |
| 2026-04-30 | 129.79 | 131.84 | 129.32 | 131.33 | +1.89% | 7,917,900 |
| 2026-04-29 | 130.05 | 130.61 | 127.76 | 128.90 | -1.72% | 9,033,100 |
| 2026-04-28 | 132.23 | 134.44 | 131.07 | 131.16 | -1.41% | 7,649,700 |
| 2026-04-27 | 133.44 | 135.86 | 132.63 | 133.04 | -0.18% | 6,658,700 |
| 2026-04-24 | 134.53 | 134.89 | 131.97 | 133.28 | -0.90% | 6,790,700 |
| 2026-04-23 | 136.82 | 138.12 | 133.59 | 134.49 | -2.05% | 7,785,000 |
| 2026-04-22 | 137.94 | 138.68 | 136.48 | 137.31 | +0.67% | 4,641,000 |
| 2026-04-21 | 137.98 | 138.25 | 135.79 | 136.39 | -1.02% | 6,756,500 |
| 2026-04-20 | 137.99 | 138.63 | 137.00 | 137.79 | -0.63% | 6,034,000 |
| 2026-04-17 | 137.77 | 139.19 | 137.21 | 138.67 | +2.37% | 10,212,700 |
| 2026-04-16 | 136.14 | 136.63 | 134.71 | 135.46 | -0.73% | 6,839,900 |
| 2026-04-15 | 136.37 | 137.50 | 134.45 | 136.45 | +0.54% | 8,563,800 |
| 2026-04-14 | 133.20 | 136.40 | 133.03 | 135.72 | +2.78% | 11,046,900 |
| 2026-04-13 | 130.30 | 133.60 | 130.19 | 132.05 | +2.02% | 7,851,900 |
| 2026-04-10 | 132.09 | 132.27 | 128.76 | 129.44 | -1.81% | 10,034,300 |
| 2026-04-09 | 129.70 | 132.15 | 129.55 | 131.82 | +0.90% | 5,596,600 |
| 2026-04-08 | 132.42 | 133.27 | 129.79 | 130.65 | +1.40% | 7,511,800 |
| 2026-04-07 | 127.97 | 129.22 | 126.37 | 128.85 | +0.04% | 9,788,800 |
| 2026-04-06 | 129.15 | 130.54 | 128.66 | 128.80 | -0.12% | 6,290,400 |
| 2026-04-02 | 125.66 | 129.95 | 125.57 | 128.96 | +0.32% | 9,896,100 |
| 2026-04-01 | 128.79 | 131.45 | 128.03 | 128.55 | +0.64% | 20,031,500 |
| 2026-03-31 | 122.88 | 127.95 | 122.74 | 127.73 | +7.53% | 18,482,500 |
| 2026-03-30 | 119.73 | 120.61 | 118.28 | 118.78 | -0.68% | 9,306,200 |
| 2026-03-27 | 123.24 | 123.69 | 119.51 | 119.59 | -3.48% | 10,706,300 |
| 2026-03-26 | 122.52 | 125.64 | 122.52 | 123.90 | -0.02% | 11,477,100 |
| 2026-03-25 | 121.24 | 125.00 | 121.10 | 123.92 | +3.66% | 11,469,100 |
| 2026-03-24 | 120.26 | 120.63 | 118.19 | 119.54 | -1.77% | 10,280,000 |
| 2026-03-23 | 121.85 | 123.28 | 120.95 | 121.70 | +1.16% | 8,366,700 |
| 2026-03-20 | 121.70 | 123.52 | 119.53 | 120.31 | -1.65% | 12,186,700 |
| 2026-03-19 | 120.29 | 123.36 | 119.69 | 122.33 | +1.01% | 11,717,300 |
| 2026-03-18 | 123.20 | 123.35 | 121.06 | 121.11 | -2.48% | 9,336,100 |
| 2026-03-17 | 123.82 | 125.19 | 123.67 | 124.19 | +0.23% | 5,898,900 |
| 2026-03-16 | 123.30 | 124.53 | 123.10 | 123.91 | +1.71% | 7,354,200 |
| 2026-03-13 | 123.43 | 124.91 | 120.97 | 121.83 | -0.64% | 10,405,300 |
| 2026-03-12 | 124.75 | 124.85 | 121.81 | 122.62 | -2.98% | 11,524,800 |
| 2026-03-11 | 126.67 | 127.66 | 125.42 | 126.38 | -0.82% | 7,379,400 |
| 2026-03-10 | 126.69 | 129.11 | 126.69 | 127.43 | +0.24% | 10,041,990 |
| 2026-03-09 | 124.20 | 127.52 | 123.60 | 127.12 | +2.52% | 12,194,320 |
| 2026-03-06 | 121.77 | 124.15 | 120.85 | 124.00 | +0.08% | 11,373,300 |
| 2026-03-05 | 124.77 | 125.58 | 122.72 | 123.90 | -1.99% | 10,130,700 |
| 2026-03-04 | 124.45 | 127.09 | 123.29 | 126.42 | +2.36% | 8,470,000 |
| 2026-03-03 | 123.56 | 125.30 | 121.98 | 123.50 | -2.41% | 13,501,200 |
| 2026-03-02 | 124.63 | 127.31 | 124.15 | 126.55 | -0.64% | 9,334,600 |
| 2026-02-27 | 126.07 | 127.50 | 125.76 | 127.37 | -0.23% | 5,937,500 |
| 2026-02-26 | 127.50 | 127.83 | 125.00 | 127.67 | -0.48% | 9,223,800 |
| 2026-02-25 | 129.25 | 131.18 | 128.09 | 128.28 | -0.68% | 9,733,900 |
| 2026-02-24 | 127.36 | 129.64 | 127.11 | 129.16 | +1.72% | 9,478,000 |
| 2026-02-23 | 125.44 | 128.29 | 125.14 | 126.97 | +1.76% | 10,952,000 |
| 2026-02-20 | 124.82 | 125.60 | 122.94 | 124.78 | -1.55% | 13,356,300 |
| 2026-02-19 | 124.75 | 126.79 | 123.43 | 126.74 | +0.91% | 9,191,400 |
| 2026-02-18 | 124.11 | 126.37 | 123.91 | 125.60 | +0.78% | 6,237,900 |
| 2026-02-17 | 122.70 | 125.46 | 122.10 | 124.63 | +1.44% | 7,777,600 |
| 2026-02-13 | 123.60 | 126.10 | 122.50 | 122.86 | -0.26% | 8,805,000 |
| 2026-02-12 | 125.16 | 125.61 | 122.23 | 123.18 | -1.18% | 6,850,000 |
| 2026-02-11 | 125.28 | 125.57 | 121.69 | 124.65 | -0.55% | 7,805,400 |
| 2026-02-10 | 125.80 | 127.05 | 125.18 | 125.34 | -0.61% | 5,884,200 |
| 2026-02-09 | 125.20 | 126.34 | 123.83 | 126.11 | +0.48% | 5,285,300 |
| 2026-02-06 | 122.85 | 125.87 | 122.79 | 125.51 | +3.97% | 9,603,100 |
| 2026-02-05 | 124.23 | 126.62 | 120.28 | 120.72 | -3.65% | 14,456,700 |
| 2026-02-04 | 127.87 | 128.32 | 123.41 | 125.29 | -1.85% | 12,029,000 |
| 2026-02-03 | 127.29 | 129.70 | 125.98 | 127.65 | +0.24% | 8,920,200 |
| 2026-02-02 | 124.05 | 127.55 | 124.03 | 127.35 | +2.08% | 5,748,400 |
| 2026-01-30 | 126.17 | 127.14 | 123.79 | 124.75 | -1.57% | 10,206,300 |
| 2026-01-29 | 125.93 | 127.35 | 125.41 | 126.74 | +0.64% | 6,083,400 |
| 2026-01-28 | 128.61 | 128.71 | 125.80 | 125.94 | -2.02% | 8,477,500 |
| 2026-01-27 | 127.87 | 129.93 | 127.53 | 128.53 | +0.52% | 6,965,800 |
| 2026-01-26 | 126.81 | 128.49 | 125.91 | 127.86 | -0.14% | 6,799,300 |
| 2026-01-23 | 130.93 | 131.67 | 127.86 | 128.04 | -2.68% | 11,376,600 |
| 2026-01-22 | 128.28 | 132.09 | 128.19 | 131.57 | +2.64% | 9,726,200 |
| 2026-01-21 | 125.22 | 128.29 | 124.89 | 128.18 | +2.31% | 8,406,000 |
| 2026-01-20 | 122.42 | 125.41 | 121.27 | 125.29 | +0.89% | 10,780,000 |
| 2026-01-16 | 124.60 | 125.68 | 123.64 | 124.18 | -0.14% | 9,758,200 |
| 2026-01-15 | 126.50 | 127.22 | 124.18 | 124.35 | -1.95% | 10,400,500 |
| 2026-01-14 | 123.78 | 126.89 | 123.46 | 126.82 | +2.40% | 10,927,700 |
| 2026-01-13 | 123.36 | 124.29 | 121.87 | 123.85 | -0.06% | 8,421,700 |
| 2026-01-12 | 123.98 | 124.17 | 121.56 | 123.93 | -0.46% | 10,175,000 |
| 2026-01-09 | 125.20 | 126.01 | 124.15 | 124.50 | +0.64% | 9,956,800 |
| 2026-01-08 | 124.87 | 125.48 | 122.36 | 123.71 | -2.15% | 14,907,800 |
| 2026-01-07 | 122.95 | 129.12 | 122.75 | 126.43 | +3.55% | 19,350,100 |
| 2026-01-06 | 119.99 | 122.19 | 119.76 | 122.09 | +1.61% | 8,364,800 |
| 2026-01-05 | 121.33 | 121.74 | 118.28 | 120.15 | -1.13% | 11,833,100 |
| 2026-01-02 | 122.27 | 122.55 | 120.24 | 121.52 | -0.34% | 8,840,800 |
| 2025-12-31 | 121.51 | 122.80 | 120.95 | 121.93 | +0.21% | 7,327,700 |
| 2025-12-30 | 123.14 | 123.37 | 121.34 | 121.67 | -1.39% | 7,879,400 |
| 2025-12-29 | 124.03 | 124.42 | 123.09 | 123.39 | -1.27% | 7,372,200 |
| 2025-12-26 | 125.89 | 126.00 | 124.18 | 124.98 | -1.05% | 5,653,900 |
| 2025-12-24 | 125.44 | 126.43 | 125.08 | 126.30 | +1.13% | 3,303,100 |
| 2025-12-23 | 125.46 | 126.36 | 124.68 | 124.89 | -0.81% | 6,775,100 |
| 2025-12-22 | 123.32 | 126.50 | 122.92 | 125.91 | +2.01% | 10,518,300 |
| 2025-12-19 | 120.74 | 124.03 | 120.74 | 123.43 | +2.85% | 13,016,120 |
| 2025-12-18 | 121.11 | 122.03 | 119.59 | 120.01 | -0.77% | 7,083,758 |
| 2025-12-17 | 122.19 | 122.99 | 120.81 | 120.94 | -0.88% | 7,928,001 |
| 2025-12-16 | 122.20 | 122.82 | 120.98 | 122.01 | -0.68% | 7,972,029 |
| 2025-12-15 | 123.41 | 124.53 | 122.22 | 122.84 | -0.24% | 7,533,043 |
| 2025-12-12 | 123.01 | 123.61 | 121.90 | 123.13 | +0.09% | 7,792,699 |
| 2025-12-11 | 122.01 | 123.75 | 121.80 | 123.02 | +0.79% | 7,018,120 |
| 2025-12-10 | 121.23 | 122.64 | 120.66 | 122.05 | +0.71% | 9,219,223 |
| 2025-12-09 | 123.08 | 124.00 | 121.13 | 121.19 | -2.00% | 9,640,455 |
| 2025-12-08 | 125.15 | 125.87 | 123.41 | 123.66 | +0.20% | 9,670,298 |
| 2025-12-05 | 123.77 | 124.18 | 122.69 | 123.41 | +0.13% | 7,524,683 |
| 2025-12-04 | 121.22 | 123.61 | 120.78 | 123.25 | +1.17% | 10,978,110 |
| 2025-12-03 | 118.76 | 121.95 | 118.74 | 121.83 | +2.84% | 10,791,980 |
| 2025-12-02 | 119.80 | 120.26 | 117.72 | 118.46 | -1.16% | 22,047,170 |
| 2025-12-01 | 121.85 | 121.97 | 119.74 | 119.85 | -2.69% | 10,843,800 |
| 2025-11-28 | 123.03 | 123.28 | 122.49 | 123.16 | +0.25% | 4,253,210 |
| 2025-11-26 | 121.55 | 123.47 | 120.95 | 122.85 | +1.22% | 8,946,559 |
| 2025-11-25 | 119.84 | 121.41 | 119.56 | 121.37 | +1.50% | 10,532,380 |
| 2025-11-24 | 117.21 | 119.79 | 117.11 | 119.58 | +2.51% | 9,908,849 |
| 2025-11-21 | 113.81 | 117.63 | 113.57 | 116.65 | +2.48% | 11,618,730 |
| 2025-11-20 | 116.15 | 117.90 | 113.73 | 113.83 | -0.59% | 13,951,570 |
| 2025-11-19 | 114.81 | 115.52 | 113.47 | 114.50 | -0.59% | 10,309,560 |
| 2025-11-18 | 113.93 | 115.90 | 113.25 | 115.18 | +0.30% | 9,910,716 |
| 2025-11-17 | 113.51 | 116.18 | 113.06 | 114.83 | +0.72% | 12,401,810 |
| 2025-11-14 | 111.18 | 115.36 | 111.11 | 114.01 | +1.88% | 14,433,930 |
| 2025-11-13 | 113.23 | 114.36 | 111.87 | 111.91 | -1.93% | 14,770,440 |
| 2025-11-12 | 113.71 | 114.96 | 113.38 | 114.11 | +0.09% | 12,302,650 |
| 2025-11-11 | 109.88 | 114.15 | 109.53 | 114.01 | +3.56% | 13,743,160 |
| 2025-11-10 | 110.28 | 111.04 | 109.28 | 110.09 | +1.04% | 11,453,440 |
| 2025-11-07 | 108.34 | 108.97 | 106.30 | 108.96 | -0.30% | 15,136,280 |
| 2025-11-06 | 109.27 | 110.08 | 108.67 | 109.29 | +0.07% | 11,352,600 |
| 2025-11-05 | 107.59 | 109.84 | 107.32 | 109.21 | +1.08% | 9,127,721 |
| 2025-11-04 | 108.33 | 110.19 | 108.00 | 108.04 | -1.66% | 13,665,430 |
| 2025-11-03 | 110.98 | 111.93 | 107.89 | 109.86 | -2.53% | 15,230,250 |
| 2025-10-31 | 111.86 | 113.01 | 110.84 | 112.71 | +0.71% | 11,962,420 |
| 2025-10-30 | 110.59 | 113.21 | 110.23 | 111.91 | +0.86% | 9,328,804 |
| 2025-10-29 | 111.92 | 112.61 | 110.22 | 110.96 | -0.93% | 8,714,908 |
| 2025-10-28 | 111.45 | 112.43 | 110.82 | 112.00 | +0.37% | 9,438,145 |
| 2025-10-27 | 110.01 | 111.84 | 109.89 | 111.59 | +2.95% | 13,303,750 |
| 2025-10-24 | 108.75 | 108.94 | 108.06 | 108.39 | +0.77% | 5,692,679 |
| 2025-10-23 | 107.38 | 107.89 | 106.50 | 107.56 | +0.22% | 6,341,371 |
| 2025-10-22 | 108.87 | 109.56 | 106.56 | 107.32 | -2.04% | 10,679,210 |
| 2025-10-21 | 110.13 | 110.53 | 109.08 | 109.56 | -0.55% | 6,792,812 |
| 2025-10-20 | 108.83 | 110.53 | 108.34 | 110.17 | +2.20% | 8,697,755 |
| 2025-10-17 | 107.50 | 108.84 | 106.50 | 107.80 | -0.10% | 9,981,145 |
| 2025-10-16 | 109.69 | 110.96 | 106.99 | 107.91 | -0.42% | 17,515,119 |
| 2025-10-15 | 105.51 | 108.61 | 105.37 | 108.37 | +3.09% | 11,955,900 |
| 2025-10-14 | 104.13 | 106.01 | 103.43 | 105.12 | -0.14% | 7,819,803 |
| 2025-10-13 | 105.12 | 105.86 | 104.45 | 105.27 | +0.27% | 10,190,530 |
| 2025-10-10 | 107.00 | 107.08 | 104.13 | 104.99 | -1.44% | 16,973,131 |
| 2025-10-09 | 105.86 | 107.26 | 105.77 | 106.52 | +1.02% | 12,143,480 |
| 2025-10-08 | 104.30 | 106.53 | 103.74 | 105.44 | +1.70% | 11,849,990 |
| 2025-10-07 | 103.86 | 104.05 | 102.55 | 103.68 | +0.04% | 6,746,360 |
| 2025-10-06 | 104.12 | 104.51 | 103.45 | 103.64 | +0.04% | 7,956,089 |
| 2025-10-03 | 102.99 | 104.10 | 102.78 | 103.60 | +0.98% | 12,886,460 |
| 2025-10-02 | 101.64 | 102.60 | 101.01 | 102.59 | +1.18% | 8,601,223 |
| 2025-10-01 | 100.11 | 102.15 | 100.11 | 101.39 | +1.19% | 9,736,173 |
| 2025-09-30 | 99.42 | 100.53 | 98.87 | 100.20 | +0.80% | 12,913,930 |
| 2025-09-29 | 98.33 | 99.48 | 98.01 | 99.40 | +1.48% | 9,957,284 |
| 2025-09-26 | 96.28 | 98.00 | 95.86 | 97.95 | +2.18% | 12,363,330 |
| 2025-09-25 | 96.75 | 96.98 | 95.74 | 95.86 | -1.62% | 9,148,325 |
| 2025-09-24 | 97.26 | 98.07 | 96.97 | 97.44 | +0.69% | 9,202,554 |
| 2025-09-23 | 97.09 | 97.75 | 96.62 | 96.77 | -0.54% | 7,122,564 |
| 2025-09-22 | 95.99 | 97.66 | 95.34 | 97.30 | +1.78% | 11,373,920 |
| 2025-09-19 | 96.99 | 97.04 | 95.36 | 95.60 | -1.12% | 7,144,242 |
| 2025-09-18 | 94.79 | 96.72 | 94.71 | 96.68 | +3.10% | 9,284,885 |
| 2025-09-17 | 94.06 | 95.81 | 93.49 | 93.77 | +0.03% | 15,125,280 |
| 2025-09-16 | 93.53 | 94.13 | 93.26 | 93.74 | +0.33% | 6,439,795 |
| 2025-09-15 | 94.08 | 94.45 | 92.64 | 93.43 | -0.73% | 9,160,376 |
| 2025-09-12 | 95.42 | 95.65 | 94.09 | 94.12 | -1.65% | 9,365,986 |
| 2025-09-11 | 93.99 | 95.74 | 93.81 | 95.70 | +1.92% | 7,953,853 |
| 2025-09-10 | 95.17 | 95.28 | 93.50 | 93.90 | -1.14% | 10,477,320 |
| 2025-09-09 | 94.40 | 94.99 | 93.66 | 94.98 | +0.58% | 6,725,131 |
| 2025-09-08 | 94.98 | 95.08 | 93.80 | 94.43 | -1.09% | 10,459,300 |
| 2025-09-05 | 93.72 | 95.65 | 93.70 | 95.47 | +2.14% | 13,163,090 |
| 2025-09-04 | 93.59 | 93.97 | 92.49 | 93.47 | -0.19% | 7,801,172 |
| 2025-09-03 | 93.06 | 94.86 | 92.61 | 93.65 | +0.83% | 9,128,591 |
| 2025-09-02 | 91.29 | 93.51 | 91.10 | 92.88 | +3.37% | 14,515,250 |
| 2025-08-29 | 90.24 | 90.68 | 89.33 | 89.85 | -0.49% | 5,049,755 |
| 2025-08-28 | 90.38 | 91.13 | 90.03 | 90.29 | +0.00% | 4,462,918 |
| 2025-08-27 | 89.79 | 90.47 | 89.64 | 90.29 | +0.43% | 5,737,095 |
| 2025-08-26 | 89.06 | 89.94 | 88.71 | 89.90 | +1.25% | 6,180,649 |
| 2025-08-25 | 90.88 | 91.17 | 88.60 | 88.79 | -2.34% | 8,513,190 |
| 2025-08-22 | 90.29 | 91.98 | 89.96 | 90.92 | +1.11% | 9,891,293 |
| 2025-08-21 | 88.61 | 90.03 | 88.23 | 89.92 | +0.78% | 8,439,127 |
| 2025-08-20 | 88.55 | 89.36 | 88.18 | 89.22 | +0.47% | 7,956,351 |
| 2025-08-19 | 89.67 | 89.75 | 88.60 | 88.80 | -1.56% | 8,271,786 |
| 2025-08-18 | 90.60 | 91.34 | 90.12 | 90.21 | -0.52% | 6,353,153 |
| 2025-08-15 | 89.77 | 90.73 | 89.50 | 90.68 | +1.24% | 10,672,390 |
| 2025-08-14 | 88.49 | 89.89 | 88.47 | 89.57 | +0.06% | 11,579,810 |
| 2025-08-13 | 87.48 | 89.80 | 87.27 | 89.52 | +2.99% | 14,986,130 |
| 2025-08-12 | 85.48 | 87.04 | 85.37 | 86.92 | +2.07% | 9,693,914 |
| 2025-08-11 | 85.01 | 85.97 | 84.81 | 85.16 | -0.32% | 6,215,988 |
| 2025-08-08 | 85.42 | 85.96 | 85.04 | 85.43 | +0.13% | 6,667,349 |
| 2025-08-07 | 85.73 | 85.89 | 84.52 | 85.32 | -0.94% | 9,802,743 |
| 2025-08-06 | 86.18 | 86.38 | 84.98 | 86.13 | -0.83% | 11,584,990 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+6.29%). Worst month: Mar (-4.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SPDR® S P Biotech ETF's (XBI) latest close?
157.37 on 2026-08-07, from the Closelook data lake's daily price record.
What is XBI's 52-week high and low?
165.71 high and 84.52 low over the trailing 52 weeks, as of 2026-08-07.
What is SPDR® S P Biotech ETF's strongest and weakest month historically?
Historically, XBI's strongest calendar month has been Nov (average +6.29%) and its weakest Mar (average -4.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.