XBI: SPDR S&P Biotech ETF

As of Friday, December 5th, 2025

$ 123.41

+0.16 +0.13%

Open: 123.77
High: 124.18
Low: 122.69
Volume: 7,495,751
Previous Close on Thursday, December 4th, 2025

$ 123.25

+1.42 +1.17%

Open: 121.22
High: 123.61
Low: 120.78
Volume: 10,908,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 123.77 124.18 122.69 123.41 7,495,751 +0.16 +0.13
2025-12-04 121.22 123.61 120.78 123.25 10,908,556 +1.42 +1.17
2025-12-03 118.76 121.96 118.74 121.83 10,104,530 +3.37 +2.84
2025-12-02 119.80 120.26 117.72 118.46 20,501,138 -1.39 -1.16
2025-12-01 121.85 121.97 119.74 119.85 10,497,353 -3.31 -2.69
2025-11-28 123.03 123.28 122.49 123.16 4,222,904 +0.31 +0.25
2025-11-26 121.55 123.47 120.96 122.85 8,866,775 +1.48 +1.22
2025-11-25 119.84 121.41 119.56 121.37 10,422,392 +1.79 +1.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 124.18
On 2025-12-05		 117.72
On 2025-12-02		 0.25 0.20 121.97
On 2025-12-01		 117.72
On 2025-12-02		 -3.48 121.36
10D 124.18
On 2025-12-05		 113.57
On 2025-11-21		 9.58 8.42 123.47
On 2025-11-26		 117.72
On 2025-12-02		 -4.66 121.04
20D 124.18
On 2025-12-05		 106.30
On 2025-11-07		 14.11 12.91 123.47
On 2025-11-26		 117.72
On 2025-12-02		 -4.66 117.09
WTD 124.18
On 2025-12-05		 117.72
On 2025-12-02		 0.25 0.20 121.97
On 2025-12-01		 117.72
On 2025-12-02		 -3.48 121.36
MTD 124.18
On 2025-12-05		 117.72
On 2025-12-02		 0.25 0.20 121.97
On 2025-12-01		 117.72
On 2025-12-02		 -3.48 121.36
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
XLY

Consumer Discretionary Select Sector SPDR Fund

119.73 -118.41 -49.72 4,487,880
BRX

Brixmor Property Group Inc.

25.19 -0.07 -0.28 2,297,690
LAZ

Lazard Ltd

54.75 +1.28 +2.39 1,101,383
XBI

SPDR S&P Biotech ETF

123.41 +0.16 +0.13 7,495,751