The highest closing price for XBI last month was $94.70, on February 5. It was down 2.1% for the month. The latest price is $87.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $86.50 | $88.91 | $86.22 | $88.71 | 7,942,700 |
February 27 2025 | $88.31 | $89.74 | $87.04 | $87.10 | 8,172,700 |
February 26 2025 | $88.94 | $89.83 | $87.84 | $88.25 | 7,271,500 |
February 25 2025 | $89.98 | $90.14 | $87.68 | $88.69 | 10,912,700 |
February 24 2025 | $91.44 | $91.64 | $89.74 | $90.11 | 8,647,800 |
February 21 2025 | $93.50 | $93.86 | $91.54 | $91.70 | 8,783,400 |
February 20 2025 | $92.51 | $92.89 | $91.48 | $92.72 | 6,885,800 |
February 19 2025 | $91.10 | $92.72 | $91.03 | $92.53 | 8,159,900 |
February 18 2025 | $91.84 | $93.12 | $90.97 | $91.33 | 9,041,200 |
February 14 2025 | $91.24 | $92.62 | $90.67 | $91.41 | 10,421,300 |
February 13 2025 | $90.29 | $90.90 | $89.19 | $90.77 | 7,275,300 |
February 12 2025 | $88.06 | $90.02 | $87.90 | $89.97 | 10,824,600 |
February 11 2025 | $89.43 | $89.66 | $88.55 | $89.05 | 8,781,400 |
February 10 2025 | $91.84 | $91.84 | $90.11 | $90.34 | 8,979,600 |
February 07 2025 | $92.93 | $93.60 | $90.96 | $91.24 | 11,884,700 |
February 06 2025 | $94.59 | $94.68 | $93.28 | $93.37 | 6,611,300 |
February 05 2025 | $92.95 | $94.90 | $92.88 | $94.70 | 8,222,900 |
February 04 2025 | $91.20 | $93.19 | $91.07 | $92.57 | 8,870,592 |
February 03 2025 | $90.58 | $92.54 | $90.46 | $91.42 | 9,024,533 |
Daily pricing data for XBI dates back to 2/6/2006, and may be incomplete.
