NYSE Arca · XBI · ETF
State Street SPDR S&P Biotech ETF (XBI) ETF price history
Every NYSE Arca trading session of State Street SPDR S&P Biotech ETF from Feb 6, 2006 to Sep 28, 2026: 5,193 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XBI adjusted close, 2006 to 2026
- $172.84
- All time high, 2021
- $169.89
- 52 week high, $97.59 low
- 5,193
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
XBI key facts
- State Street SPDR S&P Biotech ETF (XBI) closed at $156.61 on Sep 28, 2026 on NYSE Arca.
- XBI's all time high close is $172.84, set on Feb 8, 2021; its all time low close is $13.37 on Aug 14, 2006.
- XBI's 52 week range is $97.59 to $169.89.
- XBI returned +60.6% over the year to Sep 28, 2026 and +23.4% over five years.
- Over ten years XBI returned +134%, +8.9% a year compounded.
- XBI's deepest drawdown was -63.9% from Feb 8, 2021 to May 11, 2022.
- DataCedar holds 5,193 daily sessions of XBI history from Feb 6, 2006 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XBI price chart, 2006 to 2026
XBI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +0.8% |
| 6 months | +31.1% |
| Year to date | +28.8% |
| 1 year | +60.6% |
| 3 years | +113.6% |
| 5 years | +23.4% |
| 10 years | +134.2% |
| Since Feb 6, 2006 | +908.9% |
| Compound annual growth, 20.6 years | +11.8% |
XBI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $172.84 on Feb 8, 2021
- All time low close
- $13.37 on Aug 14, 2006
- 52 week high
- $169.89 on Aug 25, 2026
- 52 week low
- $97.59 on Sep 29, 2025
- Deepest drawdown
- -63.9% from Feb 8, 2021 to May 11, 2022, not yet recovered
- Best single session
- +13.3% on Oct 13, 2008
- Worst single session
- -12.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 57%
- Growth of 1 since 2006
- 10.1×
- Best calendar year
- 2013, +48%
- Worst calendar year
- 2022, -26%
XBI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Feb 6, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $122.15 | $169.89 | $118.07 | $156.61 | +28.6% | 1.7B | 185 |
| 2025 | $90.52 | $126.38 | $66.35 | $121.81 | +35.9% | 2.6B | 250 |
| 2024 | $87.89 | $104.97 | $80.64 | $89.64 | +1.0% | 2.4B | 252 |
| 2023 | $83.40 | $92.02 | $63.40 | $88.74 | +7.6% | 2.2B | 250 |
| 2022 | $111.89 | $114.91 | $61.39 | $82.48 | -25.9% | 3.2B | 251 |
| 2021 | $140.71 | $173.64 | $106.21 | $111.25 | -20.4% | 1.6B | 252 |
| 2020 | $94.99 | $151.69 | $62.39 | $139.85 | +48.3% | 1.5B | 253 |
| 2019 | $69.86 | $97.93 | $69.59 | $94.28 | +32.6% | 1.2B | 252 |
| 2018 | $84.34 | $100.57 | $63.82 | $71.12 | -15.3% | 1.3B | 251 |
| 2017 | $59.12 | $87.98 | $57.87 | $83.95 | +43.8% | 1.1B | 251 |
| 2016 | $67.42 | $68.25 | $43.44 | $58.39 | -15.4% | 1.8B | 252 |
| 2015 | $61.29 | $89.38 | $58.07 | $69.06 | +13.6% | 950.2M | 252 |
| 2014 | $41.94 | $62.52 | $37.22 | $60.80 | +45.0% | 421.6M | 252 |
| 2013 | $29.01 | $42.64 | $28.92 | $41.94 | +48.4% | 205.7M | 252 |
| 2012 | $21.67 | $31.01 | $21.12 | $28.26 | +32.7% | 171.2M | 250 |
| 2011 | $20.38 | $24.34 | $17.55 | $21.30 | +5.3% | 160.8M | 252 |
| 2010 | $17.42 | $20.72 | $15.08 | $20.24 | +17.6% | 157.2M | 252 |
| 2009 | $17.04 | $18.26 | $13.77 | $17.21 | +0.4% | 172.8M | 252 |
| 2008 | $18.64 | $22.33 | $13.76 | $17.15 | -8.6% | 182.4M | 253 |
| 2007 | $14.62 | $19.71 | $14.22 | $18.76 | +29.0% | 77.7M | 251 |
| 2006 | $15.60 | $17.16 | $13.16 | $14.54 | n/a | 12.4M | 228 |
XBI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $156.61 | -3.6% |
| August 2026 | $162.50 | +10.5% |
| July 2026 | $147.01 | -7.1% |
| June 2026 | $158.25 | +15.9% |
| May 2026 | $136.56 | +4.1% |
| April 2026 | $131.20 | +2.8% |
| March 2026 | $127.60 | +0.3% |
| February 2026 | $127.25 | +2.1% |
| January 2026 | $124.63 | +2.3% |
| December 2025 | $121.81 | -0.7% |
| November 2025 | $122.63 | +9.3% |
| October 2025 | $112.23 | +12.5% |
About the XBI data
Daily bars. 5,193 sessions from Feb 6, 2006 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XBI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- XAR State Street SPDR S&P Aerospace & Defense ETF
- XB BondBloxx B-Rated USD High Yield Corporate Bond ETF
- XBB BondBloxx BB-Rated USD High Yield Corporate Bond ETF
- XBFR Innovator Equity Managed 10 Buffer ETF
- XBNB Teucrium xETFs 2x Long Daily BNB ETF
- XC WisdomTree True Emerging Markets Fund
- XCCC BondBloxx CCC-Rated USD High Yield Corporate Bond ETF
- XCEM Columbia EM Core ex-China ETF
Common questions
XBI share price history
