Home

Free Dividend Report

XBI Dividend History

XBI Historical Stock Prices

Preferred Stock Newsletter

XBI Options Chain

Stock Message Boards

Video: Compound Annual Growth Rate (CAGR) Definition


XBI Historical Price Range
Date	Open	High	Low	Close	Volume
10/12/2026	$153.43	$154.12	$151.10	$151.40	6.04M
10/13/2026	$150.52	$150.89	$146.70	$146.80	9.75M
10/14/2026	$146.17	$148.82	$145.26	$146.77	10.38M
10/15/2026	$147.71	$150.86	$146.93	$149.78	11.51M
10/16/2026	$149.89	$150.23	$143.85	$144.32	11.75M

About SPDR Series Trust - State Street SPDR S&P Biotech ETF

SPDR S&P Biotech is an open-end investment management company. The Fund seeks to closely match the returns and characteristics of the S&P Biotechnology Select Industry Index. The S&P Biotechnology Select Industry Index represents the biotechnology sub-industry portion of the S&P Total Markets Index. The S&P TMI tracks all the United States common stocks listed on the New York Stock Exchange, American Stock Exchange, National Association of Securities Dealers Automated Quotation (NASDAQ) National Market and NASDAQ Small Cap exchanges. As of June 30 2015, the Fund's total assets and investment porfolio totaled $3,360,344,396 and $3,327,690,681, respectively.

SPDR Series Trust - State Street SPDR S&P Biotech ETF (XBI) has the following price history information. Looking back at XBI historical stock prices for the last five trading days, on October 12, 2026, XBI opened at $153.43, traded as high as $154.12 and as low as $151.10, and closed at $151.40. Trading volume was a total of 6.04M shares. On October 13, 2026, XBI opened at $150.52, traded as high as $150.89 and as low as $146.70, and closed at $146.80. Trading volume was a total of 9.75M shares. On October 14, 2026, XBI opened at $146.17, traded as high as $148.82 and as low as $145.26, and closed at $146.77. Trading volume was a total of 10.38M shares. On October 15, 2026, XBI opened at $147.71, traded as high as $150.86 and as low as $146.93, and closed at $149.78. Trading volume was a total of 11.51M shares. On October 16, 2026, XBI opened at $149.89, traded as high as $150.23 and as low as $143.85, and closed at $144.32. Trading volume was a total of 11.75M shares.

XBI Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into SPDR Series Trust - State Street SPDR S&P Biotech ETF shares, starting with a $10,000 purchase of XBI, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	10/18/2016
End date:	10/16/2026
Start price/share:	$59.89
End price/share:	$144.32
Starting shares:	166.97
Ending shares:	169.29
Dividends reinvested/share:	$1.48
Total return:	144.32%
Average Annual Total Return:	9.34%
Starting investment:	$10,000.00
Ending investment:	$24,422.53
Years:	10.00

Growth of $10,000.00 Without Dividends Reinvested
Start date:	10/18/2016
End date:	10/16/2026
Start price/share:	$59.89
End price/share:	$144.32
Dividends collected/share:	$1.48
Total return:	143.45%
Average Annual Total Return:	9.31%
Starting investment:	$10,000.00
Ending investment:	$24,355.61
Years:	10.00

XBI Historical Closing Prices
Date	Close
10/12/2026	$151.40
10/13/2026	$146.80
10/14/2026	$146.77
10/15/2026	$149.78
10/16/2026	$144.32

Financials Historical Prices

XBI is categorized under the Financials sector; below are some other companies in the same sector:

XBKS Historical Stock Prices
XELB Historical Stock Prices
XES Historical Stock Prices
XHB Historical Stock Prices
XHE Historical Stock Prices
XHG Historical Stock Prices
XHR Historical Stock Prices
XHS Historical Stock Prices
XIN Historical Stock Prices
XLB Historical Stock Prices

Also explore: XBI shares outstanding history

Free XBI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

Join HistoricalStockPrice.com
Create a FREE account to continue Already have an account? LOG IN

Full Disclaimer & Terms of Use and Privacy Policy. Important: If you are in Canada or the European Union, you must click here for an alternate registration page.

✓

Immediate access to our XBI historical stock price page as well as our full coverage universe of price history

✓

Complimentary report on monthly dividend paying stocks

✓

Daily market updates from our Contrarian Outlook team

✓

Join FREE with just your email address

Welcome back!

HistoricalStockPrice.com and parent company BNK Invest, Inc. value our relationship with you and would like to continue providing accurate and tailored communications to fit your investing needs. To receive our publications and other relevant communications, Canada's anti-spam legislation (''CASL'') and the European Union's General Data Protection Regulation (''GPDR'') requires us to obtain your express consent. Please provide your consent to continue. In any email we send, you will be given the option to withdraw your consent or unsubscribe from any or all of our newsletters or publications at any time.

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.

XBI Historical Stock Prices By Date:

XBI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved