undefined
88.55
1.89 (2.18%)
At close: Jan 15, 2025, 3:59 PM
88.55
0.00%
After-hours Jan 15, 2025, 06:30 PM EST

XBI Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 89.92 89.92 86.40 86.66 -2.47 -2.77% 13,052,746
Jan 13, 2025 88.50 89.19 86.71 89.13 -0.31 -0.35% 13,193,300
Jan 10, 2025 90.42 90.59 88.84 89.44 -2.87 -3.11% 12,953,320
Jan 8, 2025 93.00 93.15 91.58 92.31 -0.56 -0.60% 7,529,900
Jan 7, 2025 92.55 94.40 92.42 92.87 0.66 0.72% 9,850,200
Jan 6, 2025 92.60 93.23 92.01 92.21 -0.20 -0.22% 5,169,324
Jan 3, 2025 91.69 92.81 91.64 92.41 0.88 0.96% 5,857,248
Jan 2, 2025 90.95 92.50 90.60 91.53 1.47 1.63% 8,208,686
Dec 31, 2024 90.39 91.07 89.37 90.06 0.17 0.19% 6,817,120
Dec 30, 2024 90.43 90.61 89.38 89.89 -1.46 -1.60% 6,641,314
Dec 27, 2024 91.95 92.85 90.56 91.35 -1.30 -1.40% 8,742,092
Dec 26, 2024 91.31 92.85 91.02 92.65 0.67 0.73% 5,606,077
Dec 24, 2024 91.94 92.10 90.90 91.98 0.09 0.10% 3,540,607
Dec 23, 2024 91.28 91.95 90.36 91.89 0.61 0.67% 7,620,200
Dec 20, 2024 89.37 91.97 89.34 91.28 1.47 1.64% 10,338,000
Dec 19, 2024 90.03 90.46 88.63 89.81 -0.12 -0.13% 11,753,615
Dec 18, 2024 94.54 94.70 89.01 89.93 -4.66 -4.93% 16,072,700
Dec 17, 2024 93.98 95.30 93.95 94.59 -0.17 -0.18% 5,638,802
Dec 16, 2024 93.40 95.52 92.94 94.76 1.36 1.46% 8,476,200
Dec 13, 2024 93.97 94.47 92.64 93.40 -0.80 -0.85% 12,305,779
Dec 12, 2024 96.18 96.71 94.15 94.20 -2.77 -2.86% 9,518,248
Dec 11, 2024 97.67 97.97 96.41 96.97 -0.45 -0.46% 5,788,527
Dec 10, 2024 98.41 98.61 97.10 97.42 -0.82 -0.83% 5,465,700
Dec 9, 2024 99.22 99.91 98.04 98.24 -0.90 -0.91% 6,341,100
Dec 6, 2024 97.82 99.73 97.63 99.14 1.81 1.86% 6,493,029
Dec 5, 2024 98.08 98.71 97.00 97.33 -1.46 -1.48% 8,467,600
Dec 4, 2024 97.69 99.59 97.31 98.79 1.10 1.13% 7,246,472
Dec 3, 2024 99.04 99.33 97.57 97.69 -1.62 -1.63% 6,550,000
Dec 2, 2024 99.29 99.64 98.54 99.31 -0.31 -0.31% 13,563,200
Nov 29, 2024 99.78 100.24 99.24 99.62 -0.38 -0.38% 4,062,400
Nov 27, 2024 99.08 100.20 98.70 100.00 1.15 1.16% 7,695,319
Nov 26, 2024 97.80 98.92 96.94 98.85 1.22 1.25% 8,258,500
Nov 25, 2024 97.63 99.03 97.53 97.63 1.39 1.44% 13,456,016
Nov 22, 2024 94.78 96.61 94.16 96.24 1.94 2.06% 9,684,700
Nov 21, 2024 94.11 95.44 92.74 94.30 0.29 0.31% 11,717,000
Nov 20, 2024 93.38 94.17 92.40 94.01 0.84 0.90% 10,534,700
Nov 19, 2024 91.24 93.21 90.67 93.17 1.21 1.32% 12,751,913
Nov 18, 2024 92.14 92.74 91.08 91.96 0.13 0.14% 12,512,121
Nov 15, 2024 96.91 96.91 91.64 91.83 -5.13 -5.29% 30,310,242
Nov 14, 2024 99.77 100.17 96.87 96.96 -3.05 -3.05% 15,029,400
Nov 13, 2024 101.47 102.43 100.00 100.01 -0.50 -0.50% 8,092,416
Nov 12, 2024 102.44 103.17 100.39 100.51 -3.02 -2.92% 9,782,700
Nov 11, 2024 104.79 105.47 103.35 103.53 -0.65 -0.62% 10,158,928
Nov 8, 2024 102.88 104.23 102.56 104.18 1.17 1.14% 9,431,100
Nov 7, 2024 103.00 103.89 102.54 103.01 0.57 0.56% 8,157,100
Nov 6, 2024 103.28 103.31 100.75 102.44 1.82 1.81% 17,003,400
Nov 5, 2024 98.71 100.63 98.20 100.62 1.40 1.41% 7,170,643
Nov 4, 2024 98.84 100.07 97.89 99.22 -0.05 -0.05% 6,426,700
Nov 1, 2024 97.59 99.30 97.35 99.27 2.24 2.31% 6,877,500
Oct 31, 2024 97.93 98.12 96.84 97.03 -1.39 -1.41% 8,177,800

Create Price Alert on XBI

Your price alert will notify you when the stock price is above 88.55.

Add to Watchlist