XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	88.65	88.86	87.85	87.97	87.97	0.09%	7,383,860
Jan 16, 2025	88.73	88.84	87.33	87.89	87.89	-0.75%	6,917,050
Jan 15, 2025	88.70	89.61	87.59	88.55	88.55	2.18%	13,214,752
Jan 14, 2025	89.92	89.92	86.40	86.66	86.66	-2.77%	13,113,476
Jan 13, 2025	88.50	89.19	86.71	89.13	89.13	-0.35%	13,193,269
Jan 10, 2025	90.42	90.59	88.84	89.44	89.44	-3.11%	12,953,320
Jan 8, 2025	93.00	93.15	91.58	92.31	92.31	-0.60%	7,529,872
Jan 7, 2025	92.55	94.40	92.42	92.87	92.87	0.72%	9,850,184
Jan 6, 2025	92.60	93.23	92.01	92.21	92.21	-0.22%	5,169,324
Jan 3, 2025	91.69	92.81	91.64	92.41	92.41	0.96%	5,857,248
Jan 2, 2025	90.95	92.50	90.60	91.53	91.53	1.63%	8,208,686
Dec 31, 2024	90.39	91.07	89.37	90.06	90.06	0.19%	6,817,120
Dec 30, 2024	90.43	90.61	89.38	89.89	89.89	-1.60%	6,641,314
Dec 27, 2024	91.95	92.85	90.56	91.35	91.35	-1.40%	8,742,092
Dec 26, 2024	91.31	92.85	91.02	92.65	92.65	0.73%	5,606,077
Dec 24, 2024	91.94	92.10	90.90	91.98	91.98	0.10%	3,540,607
Dec 23, 2024	91.28	91.95	90.36	91.89	91.89	0.67%	7,620,173
Dec 20, 2024	89.37	91.97	89.34	91.28	91.28	1.64%	10,337,952
Dec 19, 2024	90.03	90.46	88.63	89.81	89.81	-0.13%	11,753,615
Dec 18, 2024	94.54	94.70	89.01	89.93	89.93	-4.93%	16,072,650
Dec 17, 2024	93.98	95.30	93.95	94.59	94.59	-0.18%	5,638,802
Dec 16, 2024	93.40	95.52	92.94	94.76	94.76	1.46%	8,476,165
Dec 13, 2024	93.97	94.47	92.64	93.40	93.40	-0.85%	12,305,779
Dec 12, 2024	96.18	96.71	94.15	94.20	94.20	-2.86%	9,518,248
Dec 11, 2024	97.67	97.97	96.41	96.97	96.97	-0.46%	5,788,527
Dec 10, 2024	98.41	98.61	97.10	97.42	97.42	-0.83%	5,465,670
Dec 9, 2024	99.22	99.91	98.04	98.24	98.24	-0.91%	6,341,080
Dec 6, 2024	97.82	99.73	97.63	99.14	99.14	1.86%	6,493,029
Dec 5, 2024	98.08	98.71	97.00	97.33	97.33	-1.48%	8,467,560
Dec 4, 2024	97.69	99.59	97.31	98.79	98.79	1.13%	7,246,472
Dec 3, 2024	99.04	99.33	97.57	97.69	97.69	-1.63%	6,549,994
Dec 2, 2024	99.29	99.64	98.54	99.31	99.31	-0.31%	13,563,171
Nov 29, 2024	99.78	100.24	99.24	99.62	99.62	-0.38%	4,060,891
Nov 27, 2024	99.08	100.20	98.70	100.00	100.00	1.16%	7,695,319
Nov 26, 2024	97.80	98.92	96.94	98.85	98.85	1.25%	8,258,493
Nov 25, 2024	97.63	99.03	97.53	97.63	97.63	1.44%	13,456,016
Nov 22, 2024	94.78	96.61	94.16	96.24	96.24	2.06%	9,684,699
Nov 21, 2024	94.11	95.44	92.74	94.30	94.30	0.31%	11,716,988
Nov 20, 2024	93.38	94.17	92.40	94.01	94.01	0.90%	10,534,696
Nov 19, 2024	91.24	93.21	90.67	93.17	93.17	1.32%	12,751,913
Nov 18, 2024	92.14	92.74	91.08	91.96	91.96	0.14%	12,512,121
Nov 15, 2024	96.91	96.91	91.64	91.83	91.83	-5.29%	30,310,242
Nov 14, 2024	99.77	100.17	96.87	96.96	96.96	-3.05%	15,029,386
Nov 13, 2024	101.47	102.43	100.00	100.01	100.01	-0.50%	8,092,416
Nov 12, 2024	102.44	103.17	100.39	100.51	100.51	-2.92%	9,782,654
Nov 11, 2024	104.79	105.47	103.35	103.53	103.53	-0.62%	10,158,928
Nov 8, 2024	102.88	104.23	102.56	104.18	104.18	1.14%	9,431,058
Nov 7, 2024	103.00	103.89	102.54	103.01	103.01	0.56%	8,157,100
Nov 6, 2024	103.28	103.31	100.75	102.44	102.44	1.81%	17,003,363
Nov 5, 2024	98.71	100.63	98.20	100.62	100.62	1.41%	7,170,643
Nov 4, 2024	98.84	100.07	97.89	99.22	99.22	-0.05%	6,426,686
Nov 1, 2024	97.59	99.30	97.35	99.27	99.27	2.31%	6,877,483
Oct 31, 2024	97.93	98.12	96.84	97.03	97.03	-1.41%	8,177,752
Oct 30, 2024	98.25	99.46	97.98	98.42	98.42	-0.14%	4,733,144
Oct 29, 2024	98.40	98.71	97.64	98.56	98.56	0.07%	6,183,664
Oct 28, 2024	98.08	99.51	97.87	98.49	98.49	1.38%	6,178,187
Oct 25, 2024	97.63	98.85	97.12	97.15	97.15	-0.10%	6,256,079
Oct 24, 2024	97.14	98.24	96.88	97.25	97.25	0.60%	4,408,256
Oct 23, 2024	97.87	98.27	96.11	96.67	96.67	-1.63%	8,293,618
Oct 22, 2024	97.69	98.40	97.46	98.27	98.27	0.12%	5,222,181
Oct 21, 2024	99.42	99.71	97.65	98.15	98.15	-1.68%	6,895,268
Oct 18, 2024	99.52	100.17	99.14	99.83	99.83	0.53%	4,477,163
Oct 17, 2024	100.23	100.54	99.27	99.30	99.30	-0.95%	8,155,253
Oct 16, 2024	99.45	100.56	99.05	100.25	100.25	0.95%	6,478,823
Oct 15, 2024	99.03	99.95	98.27	99.31	99.31	0.24%	7,379,397
Oct 14, 2024	98.28	99.22	98.00	99.07	99.07	0.40%	5,537,859
Oct 11, 2024	96.22	98.79	95.82	98.68	98.68	2.56%	7,486,082
Oct 10, 2024	95.52	96.23	95.08	96.22	96.22	-0.09%	6,752,894
Oct 9, 2024	97.06	97.15	95.98	96.31	96.31	-0.81%	6,049,368
Oct 8, 2024	96.70	97.76	96.10	97.10	97.10	0.80%	5,414,723
Oct 7, 2024	97.87	97.93	95.92	96.33	96.33	-1.21%	5,678,751
Oct 4, 2024	97.61	98.03	96.67	97.51	97.51	0.90%	5,972,827
Oct 3, 2024	97.52	98.09	96.52	96.64	96.64	-1.48%	5,961,143
Oct 2, 2024	97.36	98.26	96.53	98.09	98.09	0.12%	8,488,097
Oct 1, 2024	98.61	98.79	96.65	97.97	97.97	-0.84%	11,106,896
Sep 30, 2024	98.10	99.65	97.77	98.80	98.80	0.38%	6,829,617
Sep 27, 2024	98.80	99.35	98.25	98.43	98.43	0.24%	6,116,151
Sep 26, 2024	98.62	99.11	97.42	98.19	98.19	0.45%	6,764,936
Sep 25, 2024	98.90	99.20	97.66	97.75	97.75	-0.97%	8,469,462
Sep 24, 2024	99.28	99.45	97.77	98.71	98.71	-0.48%	7,906,793
Sep 23, 2024	101.75	102.13	99.07	99.19	99.19	-2.38%	9,997,178
Sep 20, 2024	102.21	102.36	100.99	101.61	101.59	-0.80%	7,655,323
Sep 19, 2024	102.69	103.52	101.85	102.43	102.41	1.61%	13,107,187
Sep 18, 2024	101.01	102.97	100.33	100.81	100.79	-0.14%	11,433,202
Sep 17, 2024	101.42	102.45	100.38	100.95	100.93	-0.33%	9,199,336
Sep 16, 2024	101.56	101.95	100.51	101.28	101.26	0.07%	7,126,942
Sep 13, 2024	99.40	101.40	99.27	101.21	101.19	2.17%	6,389,099
Sep 12, 2024	98.88	99.70	97.96	99.06	99.04	0.16%	5,703,028
Sep 11, 2024	97.87	99.13	96.96	98.90	98.88	0.82%	5,267,440
Sep 10, 2024	97.88	98.25	96.67	98.10	98.08	0.21%	4,636,000
Sep 9, 2024	97.03	98.64	96.82	97.89	97.87	1.42%	5,876,780
Sep 6, 2024	98.37	98.91	95.43	96.52	96.50	-1.59%	8,019,337
Sep 5, 2024	98.68	98.89	97.44	98.08	98.06	-0.45%	5,735,483
Sep 4, 2024	98.29	99.58	97.65	98.52	98.50	-0.14%	6,939,378
Sep 3, 2024	101.10	102.74	98.48	98.66	98.64	-2.57%	9,086,699
Aug 30, 2024	101.27	101.86	99.85	101.26	101.24	0.35%	5,282,148
Aug 29, 2024	101.00	102.40	100.55	100.91	100.89	0.37%	5,732,666
Aug 28, 2024	100.62	101.23	99.99	100.54	100.52	-0.52%	5,093,012
Aug 27, 2024	101.41	101.89	99.87	101.07	101.05	-0.62%	5,293,605
Aug 26, 2024	102.04	102.24	101.28	101.70	101.68	0.19%	5,653,018