(XBI)
AMEX: XBI
· Real-Time Price · USD
95.50
2.03 (2.17%)
At close: Sep 05, 2025, 3:59 PM
95.40
-0.10%
After-hours: Sep 05, 2025, 07:54 PM EDT
XBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 93.72 | 95.65 | 93.70 | 95.47 | 95.47 | 2.14% | 13,142,934 |
| Sep 4, 2025 | 93.59 | 93.97 | 92.49 | 93.47 | 93.47 | -0.19% | 7,801,200 |
| Sep 3, 2025 | 93.07 | 94.86 | 92.61 | 93.65 | 93.65 | 0.83% | 9,128,600 |
| Sep 2, 2025 | 91.29 | 93.51 | 91.10 | 92.88 | 92.88 | 3.37% | 14,515,248 |
| Aug 29, 2025 | 90.24 | 90.68 | 89.33 | 89.85 | 89.85 | -0.49% | 5,049,800 |
| Aug 28, 2025 | 90.38 | 91.13 | 90.03 | 90.29 | 90.29 | 0.00% | 4,462,918 |
| Aug 27, 2025 | 89.79 | 90.48 | 89.64 | 90.29 | 90.29 | 0.43% | 5,737,100 |
| Aug 26, 2025 | 89.07 | 89.95 | 88.71 | 89.90 | 89.90 | 1.25% | 6,180,649 |
| Aug 25, 2025 | 90.88 | 91.18 | 88.60 | 88.79 | 88.79 | -2.34% | 8,513,200 |
| Aug 22, 2025 | 90.29 | 91.98 | 89.96 | 90.92 | 90.92 | 1.11% | 9,891,300 |
| Aug 21, 2025 | 88.61 | 90.03 | 88.23 | 89.92 | 89.92 | 0.78% | 8,439,127 |
| Aug 20, 2025 | 88.55 | 89.37 | 88.18 | 89.22 | 89.22 | 0.47% | 7,956,400 |
| Aug 19, 2025 | 89.67 | 89.76 | 88.60 | 88.80 | 88.80 | -1.56% | 8,271,800 |
| Aug 18, 2025 | 90.60 | 91.34 | 90.12 | 90.21 | 90.21 | -0.52% | 6,353,200 |
| Aug 15, 2025 | 89.77 | 90.74 | 89.50 | 90.68 | 90.68 | 1.24% | 10,672,400 |
| Aug 14, 2025 | 88.49 | 89.90 | 88.47 | 89.57 | 89.57 | 0.06% | 11,579,809 |
| Aug 13, 2025 | 87.48 | 89.80 | 87.27 | 89.52 | 89.52 | 2.99% | 14,986,128 |
| Aug 12, 2025 | 85.48 | 87.04 | 85.37 | 86.92 | 86.92 | 2.07% | 9,693,914 |
| Aug 11, 2025 | 85.01 | 85.97 | 84.81 | 85.16 | 85.16 | -0.32% | 6,216,000 |
| Aug 8, 2025 | 85.42 | 85.96 | 85.04 | 85.43 | 85.43 | 0.13% | 6,667,349 |