XBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	100.80	-0.14%	11,433,202
Sep 17, 2024	101.42	102.45	100.38	100.95	100.94	-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	99.05	0.16%	5,703,028
Sep 11, 2024	97.87	99.13	96.96	98.90	98.89	0.82%	5,267,440
Sep 10, 2024	97.88	98.25	96.67	98.10	98.09	0.21%	4,636,000
Sep 9, 2024	97.03	98.64	96.82	97.89	97.88	1.42%	5,876,780
Sep 6, 2024	98.37	98.91	95.43	96.52	96.51	-1.59%	8,019,337
Sep 5, 2024	98.68	98.89	97.44	98.08	98.07	-0.45%	5,735,483
Sep 4, 2024	98.29	99.58	97.65	98.52	98.51	-0.14%	6,939,378
Sep 3, 2024	101.10	102.74	98.48	98.66	98.65	-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	100.90	0.37%	5,732,666
Aug 28, 2024	100.62	101.23	99.99	100.54	100.53	-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
Aug 23, 2024	100.63	102.01	100.10	101.51	101.49	1.37%	7,626,555
Aug 22, 2024	102.08	102.12	99.94	100.14	100.13	-1.65%	7,016,524
Aug 21, 2024	101.10	102.36	100.79	101.82	101.80	0.98%	6,482,422
Aug 20, 2024	100.61	101.11	99.64	100.83	100.82	-0.02%	5,546,082
Aug 19, 2024	97.68	100.88	97.46	100.85	100.84	3.15%	6,426,284
Aug 16, 2024	97.70	98.10	96.76	97.77	97.76	0.06%	4,717,905
Aug 15, 2024	97.32	98.24	96.71	97.71	97.70	1.69%	6,346,832
Aug 14, 2024	97.20	97.21	95.61	96.09	96.08	-0.89%	4,798,800
Aug 13, 2024	96.13	97.19	95.85	96.95	96.94	1.19%	7,230,581
Aug 12, 2024	95.64	96.37	94.51	95.81	95.80	0.28%	4,766,590
Aug 9, 2024	95.39	96.06	94.80	95.54	95.53	0.57%	4,384,373
Aug 8, 2024	92.96	95.12	92.47	95.00	94.99	2.86%	7,419,005
Aug 7, 2024	96.07	96.07	92.12	92.36	92.35	-2.20%	10,704,252
Aug 6, 2024	94.21	96.16	92.96	94.44	94.43	1.08%	9,591,590
Aug 5, 2024	91.00	94.60	91.00	93.43	93.42	-3.15%	15,788,206
Aug 2, 2024	96.08	96.86	94.62	96.47	96.46	-2.23%	15,611,166
Aug 1, 2024	99.53	100.37	98.21	98.67	98.66	-0.39%	8,222,798
Jul 31, 2024	99.37	101.23	98.18	99.06	99.05	0.07%	9,550,355
Jul 30, 2024	100.50	101.07	98.31	98.99	98.98	-1.28%	6,956,002
Jul 29, 2024	101.50	101.90	99.54	100.27	100.26	-1.25%	7,364,448
Jul 26, 2024	102.00	103.08	100.96	101.54	101.52	0.55%	8,299,128
Jul 25, 2024	99.71	102.55	99.32	100.98	100.96	1.96%	12,543,142
Jul 24, 2024	98.98	100.17	98.78	99.04	99.03	-0.72%	6,088,118
Jul 23, 2024	98.56	100.25	98.26	99.76	99.75	0.88%	6,722,157
Jul 22, 2024	98.21	99.02	97.27	98.89	98.88	1.42%	5,848,305
Jul 19, 2024	97.72	98.12	97.06	97.51	97.50	-0.03%	5,348,440
Jul 18, 2024	99.72	100.84	97.01	97.54	97.53	-2.26%	12,775,866
Jul 17, 2024	100.47	102.01	99.03	99.80	99.79	-2.01%	9,853,165
Jul 16, 2024	100.69	102.38	100.51	101.85	101.83	1.95%	8,839,957
Jul 15, 2024	99.10	100.41	98.66	99.90	99.89	0.95%	9,186,428
Jul 12, 2024	98.88	99.99	98.30	98.96	98.95	1.02%	9,005,856
Jul 11, 2024	96.83	98.78	96.65	97.96	97.95	2.60%	14,613,230
Jul 10, 2024	94.77	95.48	94.27	95.48	95.47	1.18%	5,002,791
Jul 9, 2024	93.39	94.54	92.85	94.37	94.36	1.22%	7,653,317
Jul 8, 2024	92.86	93.68	92.44	93.23	93.22	1.66%	9,007,569
Jul 5, 2024	90.86	91.92	90.28	91.71	91.70	0.92%	5,557,968
Jul 3, 2024	91.65	92.18	90.54	90.87	90.86	-0.54%	4,682,011
Jul 2, 2024	92.42	92.70	91.04	91.36	91.35	-1.81%	6,498,560
Jul 1, 2024	92.64	94.44	92.44	93.04	93.03	0.36%	7,437,245
Jun 28, 2024	93.34	93.34	91.82	92.71	92.70	-0.16%	7,872,582
Jun 27, 2024	92.39	93.08	91.40	92.86	92.85	0.73%	6,570,931
Jun 26, 2024	92.92	92.92	91.66	92.19	92.18	-0.96%	7,102,124
Jun 25, 2024	93.70	94.16	93.00	93.08	93.07	-0.70%	5,537,513
Jun 24, 2024	93.30	94.56	93.04	93.74	93.73	1.47%	9,090,229
Jun 21, 2024	90.88	92.65	90.63	92.38	92.25	2.77%	12,966,158