(XBI)
88.63
1.53 (1.76%)
At close: Feb 28, 2025, 3:59 PM
88.85
0.25%
Pre-market: Mar 03, 2025, 04:14 AM EST
XBI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 86.50 | 88.91 | 86.22 | 88.71 | 1.61 | 1.85% | 7,942,748 |
| Feb 27, 2025 | 88.31 | 89.74 | 87.04 | 87.10 | -1.15 | -1.30% | 8,172,738 |
| Feb 26, 2025 | 88.94 | 89.83 | 87.84 | 88.25 | -0.44 | -0.50% | 7,271,500 |
| Feb 25, 2025 | 89.98 | 90.14 | 87.68 | 88.69 | -1.42 | -1.58% | 10,912,700 |
| Feb 24, 2025 | 91.44 | 91.64 | 89.74 | 90.11 | -1.59 | -1.73% | 8,647,847 |
| Feb 21, 2025 | 93.50 | 93.86 | 91.54 | 91.70 | -1.02 | -1.10% | 8,783,415 |
| Feb 20, 2025 | 92.51 | 92.89 | 91.48 | 92.72 | 0.19 | 0.21% | 6,885,800 |
| Feb 19, 2025 | 91.10 | 92.72 | 91.03 | 92.53 | 1.20 | 1.31% | 8,159,900 |
| Feb 18, 2025 | 91.84 | 93.12 | 90.97 | 91.33 | -0.08 | -0.09% | 9,041,461 |
| Feb 14, 2025 | 91.24 | 92.62 | 90.67 | 91.41 | 0.64 | 0.71% | 10,421,476 |
| Feb 13, 2025 | 90.29 | 90.90 | 89.19 | 90.77 | 0.80 | 0.89% | 7,275,300 |
| Feb 12, 2025 | 88.06 | 90.02 | 87.90 | 89.97 | 0.92 | 1.03% | 10,824,600 |
| Feb 11, 2025 | 89.43 | 89.66 | 88.55 | 89.05 | -1.29 | -1.43% | 8,781,400 |
| Feb 10, 2025 | 91.84 | 91.84 | 90.11 | 90.34 | -0.90 | -0.99% | 8,979,604 |
| Feb 7, 2025 | 92.93 | 93.60 | 90.96 | 91.24 | -2.13 | -2.28% | 11,884,842 |
| Feb 6, 2025 | 94.59 | 94.68 | 93.28 | 93.37 | -1.33 | -1.40% | 6,611,331 |
| Feb 5, 2025 | 92.95 | 94.90 | 92.88 | 94.70 | 2.13 | 2.30% | 8,222,905 |
| Feb 4, 2025 | 91.20 | 93.19 | 91.07 | 92.57 | 1.15 | 1.26% | 8,870,600 |
| Feb 3, 2025 | 90.58 | 92.54 | 90.46 | 91.42 | -1.25 | -1.35% | 9,024,533 |
| Jan 31, 2025 | 93.87 | 94.79 | 92.36 | 92.67 | -0.87 | -0.93% | 7,842,737 |
| Jan 30, 2025 | 93.18 | 94.35 | 92.57 | 93.54 | 0.96 | 1.04% | 8,348,040 |
| Jan 29, 2025 | 92.69 | 93.80 | 91.88 | 92.58 | -0.60 | -0.64% | 9,893,910 |
| Jan 28, 2025 | 92.76 | 93.62 | 92.05 | 93.18 | 0.57 | 0.62% | 9,152,700 |
| Jan 27, 2025 | 92.03 | 94.43 | 92.01 | 92.61 | 0.15 | 0.16% | 10,946,643 |
| Jan 24, 2025 | 92.85 | 93.59 | 91.75 | 92.46 | -0.52 | -0.56% | 9,262,813 |
| Jan 23, 2025 | 90.87 | 93.23 | 89.92 | 92.98 | 1.77 | 1.94% | 9,747,100 |
| Jan 22, 2025 | 90.52 | 91.60 | 90.28 | 91.21 | 0.70 | 0.77% | 8,844,914 |
| Jan 21, 2025 | 88.68 | 90.65 | 88.68 | 90.51 | 2.54 | 2.89% | 8,509,700 |
| Jan 17, 2025 | 88.65 | 88.86 | 87.85 | 87.97 | 0.08 | 0.09% | 7,383,900 |
| Jan 16, 2025 | 88.73 | 88.84 | 87.33 | 87.89 | -0.66 | -0.75% | 6,917,100 |
| Jan 15, 2025 | 88.70 | 89.61 | 87.59 | 88.55 | 1.89 | 2.18% | 13,214,800 |
| Jan 14, 2025 | 89.92 | 89.92 | 86.40 | 86.66 | -2.47 | -2.77% | 13,113,500 |
| 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 |