State Street SPDR S&P Biotech ETF ( XBI) - Price History
Monthly price history for XBI (State Street SPDR S&P Biotech ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $167.64 | $167.64 |
| July 2026 | $147.01 | $147.01 |
| June 2026 | $158.25 | $158.25 |
| May 2026 | $136.56 | $136.69 |
| April 2026 | $131.21 | $131.33 |
| March 2026 | $127.61 | $127.73 |
| February 2026 | $127.25 | $127.37 |
| January 2026 | $124.63 | $124.75 |
| December 2025 | $121.82 | $121.93 |
| November 2025 | $122.64 | $123.16 |
| October 2025 | $112.23 | $112.71 |
| September 2025 | $99.78 | $100.20 |
| August 2025 | $89.44 | $89.85 |
| July 2025 | $85.27 | $85.66 |
| June 2025 | $82.56 | $82.93 |
| May 2025 | $78.82 | $79.19 |
| April 2025 | $82.57 | $82.95 |
| March 2025 | $80.73 | $81.10 |
| February 2025 | $88.30 | $88.71 |
| January 2025 | $92.24 | $92.67 |
| December 2024 | $89.64 | $90.06 |
| November 2024 | $99.15 | $99.62 |
| October 2024 | $96.57 | $97.03 |
| September 2024 | $98.34 | $98.80 |
| August 2024 | $100.77 | $101.26 |
| July 2024 | $98.58 | $99.06 |
| June 2024 | $92.26 | $92.71 |
| May 2024 | $88.59 | $89.13 |
| April 2024 | $84.10 | $84.62 |
| March 2024 | $94.31 | $94.89 |
| February 2024 | $97.82 | $98.42 |
| January 2024 | $86.90 | $87.43 |
| December 2023 | $88.75 | $89.29 |
| November 2023 | $75.05 | $75.52 |
| October 2023 | $65.82 | $66.23 |
| September 2023 | $72.56 | $73.02 |
| August 2023 | $78.71 | $79.20 |
| July 2023 | $83.76 | $84.29 |
| June 2023 | $82.68 | $83.20 |
| May 2023 | $83.39 | $83.92 |
| April 2023 | $79.70 | $80.20 |
| March 2023 | $75.73 | $76.21 |
| February 2023 | $82.33 | $82.85 |
| January 2023 | $88.34 | $88.90 |
| December 2022 | $82.48 | $83 |
| November 2022 | $83.10 | $83.62 |
| October 2022 | $81.63 | $82.15 |
| September 2022 | $78.82 | $79.32 |
| August 2022 | $83.17 | $83.70 |
| July 2022 | $80.62 | $81.13 |
| June 2022 | $73.80 | $74.27 |
| May 2022 | $68.35 | $68.78 |
| April 2022 | $73.37 | $73.83 |
| March 2022 | $89.32 | $89.88 |
| February 2022 | $89.27 | $89.83 |
| January 2022 | $92.84 | $93.43 |
| December 2021 | $111.26 | $111.96 |
| November 2021 | $115.54 | $116.27 |
| October 2021 | $124.03 | $124.81 |
| September 2021 | $124.92 | $125.71 |
| August 2021 | $132.01 | $132.84 |
| July 2021 | $122.64 | $123.41 |
| June 2021 | $134.55 | $135.40 |
| May 2021 | $127.30 | $128.10 |
| April 2021 | $135.76 | $136.62 |
| March 2021 | $134.80 | $135.65 |
| February 2021 | $147.03 | $148 |
| January 2021 | $151.88 | $152.88 |
| December 2020 | $139.86 | $140.78 |
| November 2020 | $132.17 | $133.20 |
| October 2020 | $111.90 | $112.77 |
| September 2020 | $110.57 | $111.43 |
| August 2020 | $110.86 | $111.81 |
| July 2020 | $108.40 | $109.33 |
| June 2020 | $111 | $111.95 |
| May 2020 | $102.66 | $103.56 |
| April 2020 | $92.58 | $93.39 |
| March 2020 | $76.77 | $77.44 |
| February 2020 | $88.41 | $89.18 |
| January 2020 | $88.35 | $89.12 |
| December 2019 | $94.29 | $95.11 |
| November 2019 | $92.84 | $93.65 |
| October 2019 | $80.92 | $81.63 |
| September 2019 | $75.59 | $76.25 |
| August 2019 | $79.67 | $80.37 |
| July 2019 | $84.94 | $85.68 |
| June 2019 | $86.95 | $87.71 |
| May 2019 | $78.75 | $79.44 |
| April 2019 | $84.46 | $85.20 |
| March 2019 | $89.75 | $90.54 |
| February 2019 | $88.36 | $89.14 |
| January 2019 | $82.87 | $83.60 |
| December 2018 | $71.13 | $71.75 |
| November 2018 | $80.93 | $81.65 |
| October 2018 | $78.41 | $79.11 |
| September 2018 | $95.02 | $95.87 |
| August 2018 | $99.18 | $100.14 |
| July 2018 | $94.37 | $95.29 |
| June 2018 | $94.28 | $95.19 |
| May 2018 | $93.70 | $94.67 |
| April 2018 | $86.09 | $86.98 |
| March 2018 | $86.84 | $87.73 |
| February 2018 | $89.38 | $90.36 |
| January 2018 | $92.36 | $93.37 |
| December 2017 | $83.95 | $84.87 |
| November 2017 | $82.25 | $83.19 |
| October 2017 | $82.70 | $83.64 |
| September 2017 | $85.60 | $86.57 |
| August 2017 | $82.85 | $83.83 |
| July 2017 | $77.26 | $78.17 |
| June 2017 | $76.28 | $77.18 |
| May 2017 | $66.82 | $67.71 |
| April 2017 | $70.50 | $71.44 |
| March 2017 | $68.42 | $69.34 |
| February 2017 | $69.26 | $70.21 |
| January 2017 | $64.02 | $64.90 |
| December 2016 | $58.39 | $59.19 |
| November 2016 | $61.81 | $62.67 |
| October 2016 | $55.38 | $56.15 |
| September 2016 | $65.38 | $66.29 |
| August 2016 | $59.23 | $60.09 |
| July 2016 | $61.19 | $62.07 |
| June 2016 | $53.31 | $54.08 |
| May 2016 | $57.18 | $58.05 |
| April 2016 | $53.12 | $53.93 |
| March 2016 | $50.88 | $51.66 |
| February 2016 | $47.12 | $47.90 |
| January 2016 | $49.73 | $50.55 |
| December 2015 | $69.06 | $70.20 |
| November 2015 | $70.96 | $72.29 |
| October 2015 | $65.41 | $66.63 |
| September 2015 | $61.11 | $62.25 |
| August 2015 | $72.62 | $222.09 |
| July 2015 | $83.53 | $255.44 |
| June 2015 | $82.48 | $252.24 |
| May 2015 | $77.75 | $238.17 |
| April 2015 | $67.35 | $206.33 |
| March 2015 | $73.61 | $225.50 |
| February 2015 | $69.99 | $214.63 |
| January 2015 | $65.10 | $199.65 |
| December 2014 | $60.80 | $186.46 |
| November 2014 | $58.48 | $179.81 |
| October 2014 | $55.74 | $171.39 |
| September 2014 | $50.73 | $155.97 |
| August 2014 | $52.49 | $161.95 |
| July 2014 | $47.38 | $146.20 |
| June 2014 | $49.91 | $153.99 |
| May 2014 | $42.71 | $132.30 |
| April 2014 | $41.55 | $128.73 |
| March 2014 | $45.99 | $142.48 |
| February 2014 | $52.74 | $163.72 |
| January 2014 | $48.39 | $150.21 |
| December 2013 | $41.94 | $130.20 |
| November 2013 | $42.02 | $130.49 |
| October 2013 | $38.32 | $118.99 |
| September 2013 | $41.59 | $129.16 |
| August 2013 | $38.38 | $119.26 |
| July 2013 | $39.45 | $122.57 |
| June 2013 | $33.55 | $104.26 |
| May 2013 | $35.72 | $111.06 |
| April 2013 | $34.03 | $105.81 |
| March 2013 | $32.13 | $99.88 |
| February 2013 | $30.21 | $93.95 |
| January 2013 | $30.57 | $95.09 |
| December 2012 | $28.26 | $87.91 |
| November 2012 | $28.51 | $88.87 |
| October 2012 | $26.89 | $83.82 |
| September 2012 | $29.97 | $93.41 |
| August 2012 | $28.40 | $88.53 |
| July 2012 | $28.83 | $89.88 |
| June 2012 | $28.38 | $88.47 |
| May 2012 | $25.80 | $80.44 |
| April 2012 | $26.09 | $81.34 |
| March 2012 | $25.81 | $80.46 |
| February 2012 | $24.66 | $76.86 |
| January 2012 | $24.58 | $76.61 |
| December 2011 | $21.30 | $66.40 |
| November 2011 | $20.94 | $65.26 |
| October 2011 | $21.21 | $66.11 |
| September 2011 | $19.09 | $59.51 |
| August 2011 | $20.26 | $63.15 |
| July 2011 | $22.82 | $71.15 |
| June 2011 | $23.45 | $73.11 |
| May 2011 | $24.14 | $75.24 |
| April 2011 | $23.67 | $73.79 |
| March 2011 | $21.42 | $66.77 |
| February 2011 | $20.07 | $62.57 |
| January 2011 | $19.83 | $61.81 |
| December 2010 | $20.24 | $63.08 |
| November 2010 | $19.02 | $59.28 |
| October 2010 | $19.10 | $59.54 |
| September 2010 | $19.05 | $59.37 |
| August 2010 | $16.83 | $52.45 |
| July 2010 | $17.61 | $54.88 |
| June 2010 | $16.61 | $51.77 |
| May 2010 | $17.36 | $54.13 |
| April 2010 | $19.36 | $60.35 |
| March 2010 | $19.23 | $59.95 |
| February 2010 | $18.06 | $56.31 |
| January 2010 | $17.73 | $55.28 |
| December 2009 | $17.21 | $53.64 |
| November 2009 | $16.09 | $50.17 |
| October 2009 | $14.97 | $46.67 |
| September 2009 | $17.21 | $53.66 |
| August 2009 | $17.34 | $54.07 |
| July 2009 | $17.72 | $55.24 |
| June 2009 | $16.25 | $50.65 |
| May 2009 | $15.06 | $46.95 |
| April 2009 | $14.52 | $45.27 |
| March 2009 | $15.40 | $48 |
| February 2009 | $14.80 | $46.28 |
| January 2009 | $16.88 | $52.77 |
| December 2008 | $17.15 | $53.62 |
| November 2008 | $15.69 | $49.08 |
| October 2008 | $17.10 | $53.49 |
| September 2008 | $19.23 | $60.13 |
| August 2008 | $20.57 | $64.33 |
| July 2008 | $22.12 | $69.19 |
| June 2008 | $18.42 | $57.61 |
| May 2008 | $18.95 | $59.95 |
| April 2008 | $17.66 | $55.85 |
| March 2008 | $16.92 | $53.52 |
| February 2008 | $16.96 | $53.69 |
| January 2008 | $17.71 | $56.04 |
| December 2007 | $18.76 | $59.36 |
| November 2007 | $19.18 | $60.72 |
| October 2007 | $19.14 | $60.60 |
| September 2007 | $18.34 | $58.05 |
| August 2007 | $17.59 | $55.68 |
| July 2007 | $15.89 | $50.31 |
| June 2007 | $16.07 | $50.87 |
| May 2007 | $16.93 | $53.75 |
| April 2007 | $16.55 | $52.55 |
| March 2007 | $15.20 | $48.25 |
| February 2007 | $15.18 | $48.17 |
| January 2007 | $15.05 | $47.78 |
| December 2006 | $14.54 | $46.14 |
| November 2006 | $15.91 | $50.51 |
| October 2006 | $15.97 | $50.70 |
| September 2006 | $14.36 | $45.57 |
| August 2006 | $14.65 | $46.50 |
| July 2006 | $14.17 | $44.98 |
| June 2006 | $14.45 | $45.87 |
| May 2006 | $14.15 | $44.93 |
| April 2006 | $15.06 | $47.79 |
| March 2006 | $15.84 | $50.27 |
| February 2006 | $16.74 | $53.15 |
XBI
Price: $167.64
52 week price:
Dividend Yield: 0.37%
5-year range yield:
Forward Dividend Yield: 0.34%
Dividend Per Share: 0.55 USD
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 6.9 million
Market Capitalization: 8.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4