Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 103.01 | 0.57 | 0.56% | 103.00 | 103.89 | 102.54 | 7,891,192 |
| Nov 06 2024 | 102.44 | 1.82 | 1.81% | 103.28 | 103.28 | 100.75 | 16,344,436 |
| Nov 05 2024 | 100.62 | 1.40 | 1.41% | 98.71 | 100.63 | 98.20 | 6,924,154 |
| Nov 04 2024 | 99.22 | -0.05 | -0.05% | 98.84 | 100.07 | 97.89 | 6,311,564 |
| Nov 01 2024 | 99.27 | 2.24 | 2.31% | 97.59 | 99.30 | 97.37 | 6,523,333 |
| Oct 31 2024 | 97.03 | -1.39 | -1.41% | 97.93 | 98.12 | 96.84 | 7,728,608 |
| Oct 30 2024 | 98.42 | -0.14 | -0.14% | 98.25 | 99.46 | 97.98 | 4,554,939 |
| Oct 29 2024 | 98.56 | 0.07 | 0.07% | 98.40 | 98.71 | 97.64 | 6,034,276 |
| Oct 28 2024 | 98.49 | 1.34 | 1.38% | 98.08 | 99.51 | 98.08 | 4,960,399 |
| Oct 25 2024 | 97.15 | -0.10 | -0.10% | 97.63 | 98.85 | 97.12 | 6,249,329 |
| Oct 24 2024 | 97.25 | 0.58 | 0.60% | 97.14 | 98.235 | 96.88 | 4,113,648 |
| Oct 23 2024 | 96.67 | -1.60 | -1.63% | 97.87 | 98.27 | 96.105 | 8,017,583 |
| Oct 22 2024 | 98.27 | 0.12 | 0.12% | 97.69 | 98.40 | 97.49 | 5,012,310 |
| Oct 21 2024 | 98.15 | -1.68 | -1.68% | 99.42 | 99.71 | 97.65 | 6,761,453 |
| Oct 18 2024 | 99.83 | 0.53 | 0.53% | 99.52 | 100.17 | 99.14 | 4,476,527 |
| Oct 17 2024 | 99.30 | -0.95 | -0.95% | 100.23 | 100.54 | 99.27 | 8,154,370 |
| Oct 16 2024 | 100.25 | 0.94 | 0.95% | 99.45 | 100.56 | 99.05 | 6,386,527 |
| Oct 15 2024 | 99.31 | 0.24 | 0.24% | 99.03 | 99.95 | 98.27 | 6,976,963 |
| Oct 14 2024 | 99.07 | 0.39 | 0.40% | 98.28 | 99.215 | 98.00 | 5,460,764 |
| Oct 11 2024 | 98.68 | 2.46 | 2.56% | 96.22 | 98.79 | 95.99 | 6,998,388 |
| Oct 10 2024 | 96.22 | -0.09 | -0.09% | 95.52 | 96.2301 | 95.08 | 6,094,557 |
| Oct 09 2024 | 96.31 | -0.79 | -0.81% | 97.06 | 97.15 | 95.975 | 5,875,951 |
| Oct 08 2024 | 97.10 | 0.77 | 0.80% | 96.70 | 97.76 | 96.40 | 4,594,399 |
| Oct 07 2024 | 96.33 | -1.18 | -1.21% | 97.87 | 97.89 | 95.92 | 5,360,390 |
| Oct 04 2024 | 97.51 | 0.87 | 0.90% | 97.61 | 98.03 | 96.67 | 5,591,963 |
| Oct 03 2024 | 96.64 | -1.45 | -1.48% | 97.52 | 98.09 | 96.52 | 5,687,679 |
| Oct 02 2024 | 98.09 | 0.12 | 0.12% | 97.36 | 98.26 | 96.53 | 7,794,353 |
| Oct 01 2024 | 97.97 | -0.83 | -0.84% | 98.61 | 98.79 | 96.6516 | 10,090,093 |
| Sep 30 2024 | 98.80 | 0.37 | 0.38% | 98.10 | 99.65 | 97.77 | 6,299,109 |
| Sep 27 2024 | 98.43 | 0.24 | 0.24% | 98.80 | 99.35 | 98.25 | 6,050,460 |
| Sep 26 2024 | 98.19 | 0.44 | 0.45% | 98.62 | 99.11 | 97.42 | 6,157,833 |
| Sep 25 2024 | 97.75 | -0.96 | -0.97% | 98.90 | 99.20 | 97.66 | 8,953,457 |
| Sep 24 2024 | 98.71 | -0.48 | -0.48% | 99.28 | 99.452 | 97.77 | 7,809,679 |
| Sep 23 2024 | 99.19 | -2.42 | -2.38% | 101.75 | 102.13 | 99.065 | 9,849,170 |
| Sep 20 2024 | 101.61 | -0.82 | -0.80% | 102.21 | 102.36 | 100.992 | 7,473,920 |
| Sep 19 2024 | 102.43 | 1.62 | 1.61% | 102.69 | 103.52 | 101.85 | 12,273,167 |
| Sep 18 2024 | 100.81 | -0.14 | -0.14% | 101.01 | 102.97 | 100.33 | 11,125,923 |
| Sep 17 2024 | 100.95 | -0.33 | -0.33% | 101.42 | 102.445 | 100.38 | 8,922,490 |
| Sep 16 2024 | 101.28 | 0.07 | 0.07% | 101.56 | 101.89 | 100.51 | 6,574,125 |
| Sep 13 2024 | 101.21 | 2.15 | 2.17% | 99.40 | 101.40 | 99.34 | 5,727,208 |
| Sep 12 2024 | 99.06 | 0.16 | 0.16% | 98.88 | 99.70 | 97.96 | 5,398,403 |
| Sep 11 2024 | 98.90 | 0.80 | 0.82% | 97.87 | 99.13 | 96.96 | 5,192,870 |
| Sep 10 2024 | 98.10 | 0.21 | 0.21% | 97.88 | 98.25 | 96.67 | 4,421,856 |
| Sep 09 2024 | 97.89 | 1.37 | 1.42% | 97.03 | 98.64 | 96.82 | 5,792,825 |
| Sep 06 2024 | 96.52 | -1.56 | -1.59% | 98.37 | 98.78 | 95.43 | 7,766,885 |
| Sep 05 2024 | 98.08 | -0.44 | -0.45% | 98.68 | 98.81 | 97.44 | 5,462,397 |
| Sep 04 2024 | 98.52 | -0.14 | -0.14% | 98.29 | 99.58 | 97.65 | 6,883,968 |
| Sep 03 2024 | 98.66 | -2.60 | -2.57% | 101.10 | 102.74 | 98.48 | 8,563,959 |
| Aug 30 2024 | 101.26 | 0.35 | 0.35% | 101.27 | 101.86 | 99.85 | 5,145,261 |
| Aug 29 2024 | 100.91 | 0.37 | 0.37% | 101.00 | 102.40 | 100.55 | 5,731,069 |
| Aug 28 2024 | 100.54 | -0.53 | -0.52% | 100.62 | 101.23 | 99.99 | 5,026,674 |
| Aug 27 2024 | 101.07 | -0.63 | -0.62% | 101.41 | 101.89 | 99.87 | 5,123,562 |
| Aug 26 2024 | 101.70 | 0.19 | 0.19% | 102.04 | 102.24 | 101.28 | 5,606,624 |
| Aug 23 2024 | 101.51 | 1.37 | 1.37% | 100.63 | 102.01 | 100.10 | 7,538,913 |
| Aug 22 2024 | 100.14 | -1.68 | -1.65% | 102.08 | 102.12 | 99.94 | 6,904,662 |
| Aug 21 2024 | 101.82 | 0.99 | 0.98% | 101.10 | 102.36 | 100.785 | 6,374,340 |
| Aug 20 2024 | 100.83 | -0.02 | -0.02% | 100.61 | 101.105 | 99.64 | 5,457,463 |
| Aug 19 2024 | 100.85 | 3.08 | 3.15% | 97.68 | 100.88 | 97.46 | 6,282,582 |
| Aug 16 2024 | 97.77 | 0.06 | 0.06% | 97.70 | 98.10 | 96.76 | 4,593,425 |
| Aug 15 2024 | 97.71 | 1.62 | 1.69% | 97.32 | 98.24 | 96.71 | 6,093,288 |
| Aug 14 2024 | 96.09 | -0.86 | -0.89% | 97.20 | 97.21 | 95.61 | 4,670,229 |
| Aug 13 2024 | 96.95 | 1.14 | 1.19% | 96.13 | 97.19 | 96.13 | 6,881,911 |
| Aug 12 2024 | 95.81 | 0.27 | 0.28% | 95.64 | 96.37 | 94.51 | 4,679,250 |
