Register to chat with like-minded investors on our interactive forums.
XBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 101.54 | 0.56 | 0.55% | 102.00 | 103.08 | 100.96 | 8,238,773 |
| Jul 25 2024 | 100.98 | 1.94 | 1.96% | 99.71 | 102.545 | 99.49 | 12,111,758 |
| Jul 24 2024 | 99.04 | -0.72 | -0.72% | 98.98 | 100.17 | 98.78 | 5,700,252 |
| Jul 23 2024 | 99.76 | 0.98 | 0.99% | 98.56 | 100.25 | 98.26 | 6,574,848 |
| Jul 22 2024 | 98.78 | 1.27 | 1.30% | 98.21 | 98.91 | 97.2701 | 4,488,207 |
| Jul 19 2024 | 97.51 | -0.03 | -0.03% | 97.72 | 98.12 | 97.06 | 5,023,779 |
| Jul 18 2024 | 97.54 | -2.26 | -2.26% | 99.72 | 100.84 | 97.01 | 12,440,988 |
| Jul 17 2024 | 99.80 | -2.05 | -2.01% | 100.47 | 102.0099 | 99.025 | 9,484,229 |
| Jul 16 2024 | 101.85 | 1.95 | 1.95% | 100.69 | 102.38 | 100.51 | 8,652,221 |
| Jul 15 2024 | 99.90 | 0.94 | 0.95% | 99.10 | 100.405 | 98.66 | 9,043,321 |
| Jul 12 2024 | 98.96 | 1.00 | 1.02% | 98.88 | 99.99 | 98.30 | 8,823,136 |
| Jul 11 2024 | 97.96 | 2.48 | 2.60% | 96.83 | 98.78 | 96.65 | 13,534,181 |
| Jul 10 2024 | 95.48 | 1.11 | 1.18% | 94.77 | 95.48 | 94.27 | 4,900,674 |
| Jul 09 2024 | 94.37 | 1.14 | 1.22% | 93.39 | 94.54 | 92.85 | 7,518,795 |
| Jul 08 2024 | 93.23 | 1.52 | 1.66% | 92.86 | 93.675 | 92.4401 | 8,844,019 |
| Jul 05 2024 | 91.71 | 0.84 | 0.92% | 90.86 | 91.92 | 90.28 | 5,461,836 |
| Jul 03 2024 | 90.87 | -0.49 | -0.54% | 91.65 | 92.18 | 90.54 | 4,682,013 |
| Jul 02 2024 | 91.36 | -1.68 | -1.81% | 92.42 | 92.70 | 91.04 | 6,312,495 |
| Jul 01 2024 | 93.04 | 0.33 | 0.36% | 92.64 | 94.44 | 92.44 | 7,327,426 |
| Jun 28 2024 | 92.71 | -0.15 | -0.16% | 93.34 | 93.34 | 91.815 | 7,653,771 |
| Jun 27 2024 | 92.86 | 0.67 | 0.73% | 92.39 | 93.08 | 91.40 | 6,458,321 |
| Jun 26 2024 | 92.19 | -0.89 | -0.96% | 92.92 | 92.92 | 91.66 | 6,966,570 |
| Jun 25 2024 | 93.08 | -0.66 | -0.70% | 93.70 | 94.16 | 93.00 | 5,441,194 |
| Jun 24 2024 | 93.74 | 1.36 | 1.47% | 93.30 | 94.56 | 93.04 | 8,960,473 |
| Jun 21 2024 | 92.38 | 2.49 | 2.77% | 90.88 | 92.6476 | 90.63 | 12,658,852 |
| Jun 20 2024 | 89.89 | 0.19 | 0.21% | 89.39 | 90.62 | 88.69 | 6,795,589 |
| Jun 18 2024 | 89.70 | -0.89 | -0.98% | 90.63 | 90.75 | 89.28 | 6,539,366 |
| Jun 17 2024 | 90.59 | -1.16 | -1.26% | 91.24 | 91.51 | 90.08 | 6,691,824 |
| Jun 14 2024 | 91.75 | -2.07 | -2.21% | 92.65 | 93.13 | 91.25 | 8,939,290 |
| Jun 13 2024 | 93.82 | 0.00 | 0.00% | 93.63 | 94.60 | 93.08 | 5,479,200 |
| Jun 12 2024 | 93.82 | 1.36 | 1.47% | 95.00 | 95.07 | 93.19 | 10,656,048 |
| Jun 11 2024 | 92.46 | 0.47 | 0.51% | 91.21 | 92.80 | 90.825 | 5,718,756 |
| Jun 10 2024 | 91.99 | 0.60 | 0.66% | 90.41 | 92.05 | 89.38 | 8,304,465 |
| Jun 07 2024 | 91.39 | -1.43 | -1.54% | 91.49 | 92.49 | 90.92 | 8,323,883 |
| Jun 06 2024 | 92.82 | -1.30 | -1.38% | 94.59 | 94.59 | 92.74 | 6,784,083 |
| Jun 05 2024 | 94.12 | 2.95 | 3.24% | 91.50 | 94.33 | 90.82 | 9,610,237 |
| Jun 04 2024 | 91.17 | -0.25 | -0.27% | 91.44 | 92.30 | 90.60 | 7,827,425 |
| Jun 03 2024 | 91.42 | 2.29 | 2.57% | 89.89 | 92.975 | 89.25 | 12,802,495 |
| May 31 2024 | 89.13 | 0.17 | 0.19% | 89.26 | 90.46 | 88.50 | 8,473,581 |
| May 30 2024 | 88.96 | 1.48 | 1.69% | 88.01 | 89.14 | 87.605 | 8,970,492 |
| May 29 2024 | 87.48 | -1.65 | -1.85% | 87.76 | 87.945 | 86.98 | 8,882,708 |
| May 28 2024 | 89.13 | 0.30 | 0.34% | 90.68 | 90.94 | 88.195 | 8,906,343 |
| May 24 2024 | 88.83 | -0.49 | -0.55% | 89.47 | 90.17 | 88.66 | 6,616,256 |
| May 23 2024 | 89.32 | -2.85 | -3.09% | 92.19 | 92.40 | 88.66 | 8,886,481 |
| May 22 2024 | 92.17 | 0.60 | 0.66% | 91.42 | 93.16 | 91.30 | 7,772,840 |
| May 21 2024 | 91.57 | -0.70 | -0.76% | 91.86 | 92.69 | 90.88 | 6,134,190 |
| May 20 2024 | 92.27 | 1.09 | 1.20% | 91.38 | 92.44 | 90.90 | 5,470,607 |
| May 17 2024 | 91.18 | -1.41 | -1.52% | 92.52 | 93.0501 | 90.85 | 7,239,678 |
| May 16 2024 | 92.59 | -0.02 | -0.02% | 92.62 | 92.80 | 91.41 | 7,639,538 |
| May 15 2024 | 92.61 | 1.83 | 2.02% | 92.71 | 93.85 | 92.28 | 11,858,247 |
| May 14 2024 | 90.78 | 0.90 | 1.00% | 90.88 | 92.285 | 90.24 | 10,685,680 |
| May 13 2024 | 89.88 | 1.74 | 1.97% | 89.06 | 90.76 | 89.00 | 10,810,845 |
| May 10 2024 | 88.14 | -0.84 | -0.94% | 90.12 | 90.49 | 87.68 | 8,675,510 |
| May 09 2024 | 88.98 | -0.13 | -0.15% | 89.18 | 89.60 | 88.28 | 7,480,010 |
| May 08 2024 | 89.11 | -1.32 | -1.46% | 89.66 | 89.90 | 88.32 | 11,084,203 |
| May 07 2024 | 90.43 | -0.15 | -0.17% | 91.00 | 91.01 | 89.545 | 7,506,607 |
| May 06 2024 | 90.58 | 0.60 | 0.67% | 90.59 | 91.00 | 89.62 | 8,442,422 |
| May 03 2024 | 89.98 | 1.64 | 1.86% | 90.98 | 91.70 | 89.78 | 11,010,932 |
| May 02 2024 | 88.34 | 1.01 | 1.16% | 88.43 | 88.98 | 86.91 | 10,029,333 |
| May 01 2024 | 87.33 | 2.71 | 3.20% | 84.82 | 89.59 | 84.70 | 16,540,460 |
| Apr 30 2024 | 84.62 | -0.90 | -1.05% | 84.71 | 85.79 | 84.22 | 7,296,815 |
| Apr 29 2024 | 85.52 | 2.03 | 2.43% | 84.46 | 86.40 | 84.35 | 10,240,700 |
