The highest closing price for XBI last month was $100.25, on October 16. It was down 1.6% for the month. The latest price is $99.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $97.93 | $98.12 | $96.84 | $97.03 | 8,177,800 |
October 30 2024 | $98.25 | $99.46 | $97.98 | $98.42 | 4,733,100 |
October 29 2024 | $98.40 | $98.71 | $97.64 | $98.56 | 6,183,700 |
October 28 2024 | $98.08 | $99.51 | $97.87 | $98.49 | 6,178,200 |
October 25 2024 | $97.63 | $98.85 | $97.12 | $97.15 | 6,256,100 |
October 24 2024 | $97.14 | $98.24 | $96.88 | $97.25 | 4,408,300 |
October 23 2024 | $97.87 | $98.27 | $96.11 | $96.67 | 8,293,600 |
October 22 2024 | $97.69 | $98.40 | $97.46 | $98.27 | 5,222,200 |
October 21 2024 | $99.42 | $99.71 | $97.65 | $98.15 | 6,895,300 |
October 18 2024 | $99.52 | $100.17 | $99.14 | $99.83 | 4,477,200 |
October 17 2024 | $100.23 | $100.54 | $99.27 | $99.30 | 8,155,300 |
October 16 2024 | $99.45 | $100.56 | $99.05 | $100.25 | 6,478,800 |
October 15 2024 | $99.03 | $99.95 | $98.27 | $99.31 | 7,379,397 |
October 14 2024 | $98.28 | $99.22 | $98.00 | $99.07 | 5,537,859 |
October 11 2024 | $96.22 | $98.79 | $95.82 | $98.68 | 7,486,100 |
October 10 2024 | $95.52 | $96.23 | $95.08 | $96.22 | 6,752,900 |
October 09 2024 | $97.06 | $97.15 | $95.98 | $96.31 | 6,049,400 |
October 08 2024 | $96.70 | $97.76 | $96.10 | $97.10 | 5,414,700 |
October 07 2024 | $97.87 | $97.93 | $95.92 | $96.33 | 5,678,800 |
October 04 2024 | $97.61 | $98.03 | $96.67 | $97.51 | 5,972,400 |
October 03 2024 | $97.52 | $98.09 | $96.52 | $96.64 | 5,961,100 |
October 02 2024 | $97.36 | $98.26 | $96.53 | $98.09 | 8,488,100 |
October 01 2024 | $98.61 | $98.79 | $96.65 | $97.97 | 11,106,900 |
Daily pricing data for XBI dates back to 2/6/2006, and may be incomplete.
