NYSEArca - Nasdaq Real Time Price
USD
State Street SPDR S&P Biotech ETF (XBI)
155.39
-2.40
(-1.52%)
As of 3:43:10 PM EDT. Market Open.
Trade XBI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
156.68
159.76
154.22
155.35
155.35
7,723,256
Oct 29, 2026
157.64
160.29
156.43
157.79
157.79
10,925,600
Oct 28, 2026
153.27
157.55
152.83
157.51
157.51
9,097,900
Oct 27, 2026
150.35
154.92
149.27
154.84
154.84
8,664,000
Oct 26, 2026
150.42
151.83
149.49
150.47
150.47
4,820,200
Oct 23, 2026
150.46
150.71
147.64
149.54
149.54
6,608,000
Oct 22, 2026
152.25
154.44
149.69
151.64
151.64
11,602,900
Oct 21, 2026
153.37
155.78
152.69
152.78
152.78
8,293,800
Oct 20, 2026
148.03
153.98
147.75
153.24
153.24
12,362,800
Oct 19, 2026
145.88
148.63
145.29
147.86
147.86
8,386,200
Oct 16, 2026
149.89
150.23
143.85
144.32
144.32
11,754,100
Oct 15, 2026
147.71
150.86
146.93
149.78
149.78
11,509,600
Oct 14, 2026
146.17
148.82
145.26
146.77
146.77
10,379,500
Oct 13, 2026
150.52
150.89
146.70
146.80
146.80
9,753,100
Oct 12, 2026
153.43
154.12
151.10
151.40
151.40
6,044,900
Oct 9, 2026
149.32
154.50
149.03
153.77
153.77
12,133,600
Oct 8, 2026
149.00
149.69
146.01
149.29
149.29
12,923,400
Oct 7, 2026
149.37
152.40
148.63
150.23
150.23
9,535,900
Oct 6, 2026
156.87
157.47
149.68
150.90
150.90
17,220,200
Oct 5, 2026
155.56
156.73
152.56
156.19
156.19
6,989,500
Oct 2, 2026
156.41
156.74
153.58
154.43
154.43
8,747,700
Oct 1, 2026
156.99
159.08
154.46
154.51
154.51
11,568,400
Sep 30, 2026
157.84
159.98
156.48
157.68
157.68
6,867,500
Sep 29, 2026
156.14
157.82
154.52
156.81
156.81
8,389,800
Sep 28, 2026
154.66
157.63
153.74
156.61
156.61
7,140,200
Sep 25, 2026
156.80
157.17
153.85
155.03
155.03
8,234,900
Sep 24, 2026
154.83
156.82
152.56
156.05
156.05
13,798,500
Sep 23, 2026
161.94
162.68
154.44
155.20
155.20
13,318,100
Sep 22, 2026
159.11
162.48
158.42
161.87
161.87
7,640,500
Sep 21, 2026
158.49
159.57
156.58
158.23
158.23
7,845,500
Sep 18, 2026
158.21
159.19
155.89
156.72
156.72
9,873,700
Sep 17, 2026
157.31
160.33
156.94
158.25
158.25
10,016,100
Sep 16, 2026
154.37
156.04
152.50
154.18
154.18
8,847,200
Sep 15, 2026
157.08
157.53
152.63
154.03
154.03
11,293,500
Sep 14, 2026
156.86
158.97
156.20
157.60
157.60
6,183,400
Sep 11, 2026
158.27
159.66
156.13
156.20
156.20
8,412,600
Sep 10, 2026
157.59
158.72
155.82
156.82
156.82
9,706,200
Sep 9, 2026
160.50
162.97
159.35
159.38
159.38
5,477,100
Sep 8, 2026
160.77
163.43
158.80
161.93
161.93
8,518,800
Sep 4, 2026
162.74
164.35
162.51
163.81
163.81
3,804,400
Sep 3, 2026
165.22
165.96
162.85
164.38
164.38
5,399,000
Sep 2, 2026
164.45
168.06
162.27
165.37
165.37
8,653,700
Sep 1, 2026
161.75
163.45
161.16
163.40
163.40
8,443,600
Aug 31, 2026
161.00
163.22
159.62
162.50
162.50
7,354,700
Aug 28, 2026
166.72
167.12
162.16
162.38
162.38
9,792,600
Aug 27, 2026
167.76
169.27
166.88
168.23
168.23
4,512,300
Aug 26, 2026
168.08
169.05
166.50
168.39
168.39
8,943,200
Aug 25, 2026
166.18
169.89
165.79
169.10
169.10
9,899,700
Aug 24, 2026
164.99
165.55
161.49
164.17
164.17
8,522,000
Aug 21, 2026
164.60
167.91
163.74
165.73
165.73
10,010,500
Aug 20, 2026
166.66
167.53
162.53
163.38
163.38
15,031,000
Aug 19, 2026
165.70
169.68
164.50
169.55
169.55
14,090,500
Aug 18, 2026
158.34
160.60
157.88
160.11
160.11
6,522,000
Aug 17, 2026
156.83
159.86
155.86
159.53
159.53
6,362,100
Aug 14, 2026
156.54
157.77
154.15
157.41
157.41
6,322,600
Aug 13, 2026
160.25
160.67
156.55
156.86
156.86
7,535,100
Aug 12, 2026
158.14
160.09
157.19
159.39
159.39
6,047,300
Aug 11, 2026
158.50
159.18
156.79
158.07
158.07
6,203,700
Aug 10, 2026
155.98
158.55
155.00
158.03
158.03
7,454,700
Aug 7, 2026
156.87
157.85
154.96
157.37
157.37
8,397,100
Aug 6, 2026
153.95
156.89
153.14
154.50
154.50
8,778,700
Aug 5, 2026
153.13
155.12
151.49
153.01
153.01
8,973,800
Aug 4, 2026
148.77
152.21
147.94
151.88
151.88
7,841,300
Aug 3, 2026
146.98
148.15
143.78
147.31
147.31
6,719,000
Jul 31, 2026
151.20
151.77
146.00
147.01
147.01
8,044,000
Jul 30, 2026
148.00
151.84
146.72
151.46
151.46
6,725,300
Jul 29, 2026
149.23
151.11
146.67
147.91
147.91
9,042,200
Jul 28, 2026
150.50
150.89
147.15
149.78
149.78
8,913,700
Jul 27, 2026
151.76
154.21
150.54
150.59
150.59
9,321,300
Jul 24, 2026
152.78
153.28
149.91
150.48
150.48
7,387,100
Jul 23, 2026
149.99
153.39
149.33
152.23
152.23
6,647,000
Jul 22, 2026
153.64
154.75
151.98
152.11
152.11
6,301,200
Jul 21, 2026
151.02
154.72
150.77
154.50
154.50
7,759,200
Jul 20, 2026
154.64
156.54
150.89
150.94
150.94
7,797,500
Jul 17, 2026
149.57
155.47
149.15
154.26
154.26
11,572,800
Jul 16, 2026
155.02
155.65
150.93
152.00
152.00
9,850,600
Jul 15, 2026
154.25
156.33
152.90
156.22
156.22
5,608,900
Jul 14, 2026
155.72
156.32
153.75
155.45
155.45
8,187,600
Jul 13, 2026
157.23
157.29
153.87
155.34
155.34
11,350,500
Jul 10, 2026
163.89
164.23
156.27
159.03
159.03
12,260,000
Jul 9, 2026
162.80
165.71
162.80
164.28
164.28
7,532,000
Jul 8, 2026
162.23
164.14
159.46
162.97
162.97
10,792,500
Jul 7, 2026
162.04
164.35
159.35
163.87
163.87
9,548,200
Jul 6, 2026
160.23
161.56
158.67
160.81
160.81
7,470,600
Jul 2, 2026
157.51
160.82
156.48
160.46
160.46
9,683,200
Jul 1, 2026
157.93
159.00
156.19
156.55
156.55
7,575,200
Jun 30, 2026
158.81
160.01
157.52
158.25
158.25
9,017,700
Jun 29, 2026
155.50
158.33
154.37
158.31
158.31
12,227,900
Jun 26, 2026
151.23
155.93
151.20
155.38
155.38
11,014,400
Jun 25, 2026
149.89
154.70
149.89
151.59
151.59
12,268,600
Jun 24, 2026
147.32
151.78
147.32
149.71
149.71
13,716,000
Jun 23, 2026
144.11
148.76
144.11
147.03
147.03
10,610,000
Jun 22, 2026
0.138
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
143.53
146.77
143.25
145.86
145.86
16,738,700
Jun 18, 2026
142.00
143.46
138.70
140.72
140.58
9,569,900
Jun 17, 2026
136.52
141.82
136.36
139.39
139.25
17,203,400
Jun 16, 2026
136.43
137.36
134.17
135.34
135.21
6,925,500
Jun 15, 2026
135.75
136.77
134.55
136.40
136.27
5,269,900
Jun 12, 2026
132.98
135.54
132.96
133.79
133.66
7,822,900
Jun 11, 2026
129.14
133.42
128.45
132.74
132.61
10,176,700
Jun 10, 2026
130.44
133.62
128.79
128.85
128.72
8,127,300
Jun 9, 2026
131.13
132.39
127.56
131.38
131.25
11,868,500
Jun 8, 2026
130.21
131.06
127.85
128.43
128.30
6,472,300
Jun 5, 2026
132.77
133.32
128.18
128.67
128.54
8,408,400
Jun 4, 2026
130.44
134.48
130.44
133.42
133.29
7,324,200
Jun 3, 2026
127.57
129.99
127.12
129.83
129.70
8,097,300
Jun 2, 2026
131.54
131.97
127.57
127.76
127.63
14,202,400
Jun 1, 2026
135.62
135.66
132.24
133.62
133.49
7,929,300
May 29, 2026
136.48
137.35
135.61
136.69
136.56
6,734,800
May 28, 2026
134.23
136.56
133.13
135.99
135.86
6,861,000
May 27, 2026
133.62
136.03
133.30
134.45
134.32
7,576,700
May 26, 2026
132.47
133.68
131.39
133.35
133.22
5,928,300
May 22, 2026
132.49
134.29
131.47
131.66
131.53
6,467,700
May 21, 2026
130.64
133.43
129.67
132.78
132.65
6,852,700
May 20, 2026
127.81
132.07
127.81
131.71
131.58
10,734,400
May 19, 2026
127.28
128.13
125.07
126.79
126.67
12,027,000
May 18, 2026
130.90
131.50
126.70
127.67
127.54
8,076,600
May 15, 2026
133.21
133.67
130.30
130.69
130.56
9,438,200
May 14, 2026
136.26
136.91
133.54
134.85
134.72
5,197,100
May 13, 2026
134.62
136.37
133.69
135.85
135.72
7,037,200
May 12, 2026
134.42
135.49
133.26
134.91
134.78
5,994,100
May 11, 2026
135.24
138.10
134.15
134.75
134.62
9,991,800
May 8, 2026
133.87
135.88
133.27
134.71
134.58
11,783,800
May 7, 2026
136.80
137.17
131.96
133.66
133.53
10,692,800
May 6, 2026
134.91
137.95
134.25
137.68
137.54
8,468,600
May 5, 2026
135.15
136.37
131.96
133.79
133.66
8,702,600
May 4, 2026
129.99
133.77
129.80
133.50
133.37
8,114,200
May 1, 2026
130.62
131.46
128.99
130.42
130.29
8,261,100
Apr 30, 2026
129.79
131.84
129.32
131.33
131.20
7,917,900
Apr 29, 2026
130.05
130.61
127.76
128.90
128.77
9,033,100
Apr 28, 2026
132.23
134.44
131.07
131.16
131.03
7,649,700
Apr 27, 2026
133.44
135.86
132.63
133.04
132.91
6,658,700
Apr 24, 2026
134.53
134.89
131.97
133.28
133.15
6,790,700
Apr 23, 2026
136.82
138.12
133.59
134.49
134.36
7,785,000
Apr 22, 2026
137.94
138.68
136.48
137.31
137.18
4,641,000
Apr 21, 2026
137.98
138.25
135.79
136.39
136.26
6,756,500
Apr 20, 2026
137.99
138.63
137.00
137.79
137.65
6,034,000
Apr 17, 2026
137.77
139.19
137.21
138.67
138.53
10,212,700
Apr 16, 2026
136.14
136.63
134.71
135.46
135.33
6,839,900
Apr 15, 2026
136.37
137.50
134.45
136.45
136.32
8,563,800
Apr 14, 2026
133.20
136.40
133.03
135.72
135.59
11,046,900
Apr 13, 2026
130.30
133.60
130.19
132.05
131.92
7,851,900
Apr 10, 2026
132.09
132.27
128.76
129.44
129.31
10,034,300
Apr 9, 2026
129.70
132.15
129.55
131.82
131.69
5,596,600
Apr 8, 2026
132.42
133.27
129.79
130.65
130.52
7,511,800
Apr 7, 2026
127.97
129.22
126.37
128.85
128.72
9,788,800
Apr 6, 2026
129.15
130.54
128.66
128.80
128.67
6,290,400
Apr 2, 2026
125.66
129.95
125.57
128.96
128.83
9,896,100
Apr 1, 2026
128.79
131.45
128.03
128.55
128.42
20,031,500
Mar 31, 2026
122.88
127.95
122.74
127.73
127.60
18,482,500
Mar 30, 2026
119.73
120.61
118.28
118.78
118.66
9,306,200
Mar 27, 2026
123.24
123.69
119.51
119.59
119.47
10,706,300
Mar 26, 2026
122.52
125.64
122.52
123.90
123.78
11,477,100
Mar 25, 2026
121.24
125.00
121.10
123.92
123.80
11,469,100
Mar 24, 2026
120.26
120.63
118.19
119.54
119.42
10,280,000
Mar 23, 2026
121.85
123.28
120.95
121.70
121.58
8,366,700
Mar 20, 2026
121.70
123.52
119.53
120.31
120.19
12,186,700
Mar 19, 2026
120.29
123.36
119.69
122.33
122.21
11,717,300
Mar 18, 2026
123.20
123.35
121.06
121.11
120.99
9,336,100
Mar 17, 2026
123.82
125.19
123.67
124.19
124.07
5,898,900
Mar 16, 2026
123.30
124.53
123.10
123.91
123.79
7,354,200
Mar 13, 2026
123.43
124.91
120.97
121.83
121.71
10,405,300
Mar 12, 2026
124.75
124.85
121.81
122.62
122.50
11,524,800
Mar 11, 2026
126.67
127.66
125.42
126.38
126.26
7,379,400
Mar 10, 2026
126.69
129.11
126.69
127.43
127.31
10,042,000
Mar 9, 2026
124.20
127.52
123.60
127.12
127.00
12,194,300
Mar 6, 2026
121.77
124.15
120.85
124.00
123.88
11,373,300
Mar 5, 2026
124.77
125.58
122.72
123.90
123.78
10,130,700
Mar 4, 2026
124.45
127.09
123.29
126.42
126.30
8,470,000
Mar 3, 2026
123.56
125.30
121.98
123.50
123.38
13,501,200
Mar 2, 2026
124.63
127.31
124.15
126.55
126.43
9,334,600
Feb 27, 2026
126.07
127.50
125.76
127.37
127.25
5,937,500
Feb 26, 2026
127.50
127.83
125.00
127.67
127.54
9,223,800
Feb 25, 2026
129.25
131.18
128.09
128.28
128.15
9,733,900
Feb 24, 2026
127.36
129.64
127.11
129.16
129.03
9,478,000
Feb 23, 2026
125.44
128.29
125.14
126.97
126.85
10,952,000
Feb 20, 2026
124.82
125.60
122.94
124.78
124.66
13,356,300
Feb 19, 2026
124.75
126.79
123.43
126.74
126.62
9,191,400
Feb 18, 2026
124.11
126.37
123.91
125.60
125.48
6,237,900
Feb 17, 2026
122.70
125.46
122.10
124.63
124.51
7,777,600
Feb 13, 2026
123.60
126.10
122.50
122.86
122.74
8,805,000
Feb 12, 2026
125.16
125.61
122.23
123.18
123.06
6,850,000
Feb 11, 2026
125.28
125.57
121.69
124.65
124.53
7,805,400
Feb 10, 2026
125.80
127.05
125.18
125.34
125.22
5,884,200
Feb 9, 2026
125.20
126.34
123.83
126.11
125.99
5,285,300
Feb 6, 2026
122.85
125.87
122.79
125.51
125.39
9,603,100
Feb 5, 2026
124.23
126.62
120.28
120.72
120.60
14,456,700
Feb 4, 2026
127.87
128.32
123.41
125.29
125.17
12,029,000
Feb 3, 2026
127.29
129.70
125.98
127.65
127.52
8,920,200
Feb 2, 2026
124.05
127.55
124.03
127.35
127.23
5,748,400
Jan 30, 2026
126.17
127.14
123.79
124.75
124.63
10,206,300
Jan 29, 2026
125.93
127.35
125.41
126.74
126.62
6,083,400
Jan 28, 2026
128.61
128.71
125.80
125.94
125.82
8,477,500
Jan 27, 2026
127.87
129.93
127.53
128.53
128.40
6,965,800
Jan 26, 2026
126.81
128.49
125.91
127.86
127.73
6,799,300
Jan 23, 2026
130.93
131.67
127.86
128.04
127.91
11,376,600
Jan 22, 2026
128.28
132.09
128.19
131.57
131.44
9,726,200
Jan 21, 2026
125.22
128.29
124.89
128.18
128.05
8,406,000
Jan 20, 2026
122.42
125.41
121.27
125.29
125.17
10,780,000
Jan 16, 2026
124.60
125.68
123.64
124.18
124.06
9,758,200
Jan 15, 2026
126.50
127.22
124.18
124.35
124.23
10,400,500
Jan 14, 2026
123.78
126.89
123.46
126.82
126.70
10,927,700
Jan 13, 2026
123.36
124.29
121.87
123.85
123.73
8,421,700
Jan 12, 2026
123.98
124.17
121.56
123.93
123.81
10,175,000
Jan 9, 2026
125.20
126.01
124.15
124.50
124.38
9,956,800
Jan 8, 2026
124.87
125.48
122.36
123.71
123.59
14,907,800
Jan 7, 2026
122.95
129.12
122.75
126.43
126.31
19,350,100
Jan 6, 2026
119.99
122.19
119.76
122.09
121.97
8,364,800
Jan 5, 2026
121.33
121.74
118.28
120.15
120.03
11,833,100
Jan 2, 2026
122.27
122.55
120.24
121.52
121.40
8,840,800
Dec 31, 2025
121.51
122.80
120.95
121.93
121.81
7,327,700
Dec 30, 2025
123.14
123.37
121.34
121.67
121.55
7,879,400
Dec 29, 2025
124.03
124.42
123.09
123.39
123.27
7,372,200
Dec 26, 2025
125.89
126.00
124.18
124.98
124.86
5,653,900
Dec 24, 2025
125.44
126.43
125.08
126.30
126.18
3,303,100
Dec 23, 2025
125.46
126.36
124.68
124.89
124.77
6,775,100
Dec 22, 2025
0.407
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
123.32
126.50
122.92
125.91
125.79
10,518,300
Dec 19, 2025
120.74
124.03
120.74
123.43
122.90
13,016,100
Dec 18, 2025
121.11
122.03
119.59
120.01
119.50
7,083,800
Dec 17, 2025
122.19
122.99
120.81
120.94
120.42
7,928,000
Dec 16, 2025
122.20
122.82
120.98
122.01
121.49
7,972,000
Dec 15, 2025
123.41
124.53
122.22
122.84
122.31
7,533,000
Dec 12, 2025
123.01
123.61
121.90
123.13
122.60
7,792,700
Dec 11, 2025
122.01
123.75
121.80
123.02
122.49
7,018,100
Dec 10, 2025
121.23
122.64
120.66
122.05
121.53
9,219,200
Dec 9, 2025
123.08
124.00
121.13
121.19
120.67
9,640,500
Dec 8, 2025
125.15
125.87
123.41
123.66
123.13
9,670,300
Dec 5, 2025
123.77
124.18
122.69
123.41
122.88
7,524,500
Dec 4, 2025
121.22
123.61
120.78
123.25
122.72
10,978,100
Dec 3, 2025
118.76
121.96
118.74
121.83
121.31
10,792,000
Dec 2, 2025
119.80
120.26
117.72
118.46
117.95
22,047,200
Dec 1, 2025
121.85
121.97
119.74
119.85
119.34
10,987,500
Nov 28, 2025
123.03
123.28
122.49
123.16
122.63
4,255,500
Nov 26, 2025
121.55
123.47
120.96
122.85
122.32
8,946,600
Nov 25, 2025
119.84
121.41
119.56
121.37
120.85
10,532,400
Nov 24, 2025
117.21
119.79
117.11
119.58
119.07
9,908,800
Nov 21, 2025
113.82
117.63
113.57
116.65
116.15
11,618,700
Nov 20, 2025
116.15
117.90
113.74
113.83
113.34
13,951,600
Nov 19, 2025
114.81
115.52
113.47
114.50
114.01
10,309,600
Nov 18, 2025
113.93
115.90
113.25
115.18
114.69
9,910,700
Nov 17, 2025
113.51
116.18
113.06
114.83
114.34
12,401,800
Nov 14, 2025
111.18
115.36
111.11
114.01
113.52
14,433,900
Nov 13, 2025
113.23
114.36
111.87
111.91
111.43
14,770,400
Nov 12, 2025
113.71
114.96
113.38
114.11
113.62
12,302,600
Nov 11, 2025
109.88
114.15
109.53
114.01
113.52
13,743,200
Nov 10, 2025
110.28
111.04
109.28
110.09
109.62
11,453,400
Nov 7, 2025
108.34
108.97
106.30
108.96
108.49
15,136,300
Nov 6, 2025
109.27
110.08
108.67
109.29
108.82
11,352,600
Nov 5, 2025
107.59
109.85
107.32
109.21
108.74
9,127,700
Nov 4, 2025
108.33
110.19
108.00
108.04
107.58
13,665,400
Nov 3, 2025
110.98
111.93
107.89
109.86
109.39
15,230,300
Oct 31, 2025
111.86
113.01
110.84
112.71
112.23
11,962,400
Oct 30, 2025
110.59
113.21
110.23
111.91
111.43
9,328,800
