Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
XBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27 2024 | 91.35 | -1.30 | -1.40% | 91.95 | 92.85 | 90.56 | 8,384,505 |
| Dec 26 2024 | 92.65 | 0.67 | 0.73% | 91.31 | 92.845 | 91.02 | 5,259,121 |
| Dec 24 2024 | 91.98 | 0.09 | 0.10% | 91.94 | 92.10 | 90.895 | 3,540,609 |
| Dec 23 2024 | 91.89 | 0.61 | 0.67% | 91.28 | 91.95 | 90.36 | 7,618,183 |
| Dec 20 2024 | 91.28 | 1.47 | 1.64% | 89.37 | 91.97 | 89.34 | 10,029,817 |
| Dec 19 2024 | 89.81 | -0.12 | -0.13% | 90.03 | 90.46 | 88.63 | 11,892,316 |
| Dec 18 2024 | 89.93 | -4.66 | -4.93% | 94.54 | 94.70 | 89.005 | 15,830,733 |
| Dec 17 2024 | 94.59 | -0.17 | -0.18% | 93.98 | 95.30 | 93.95 | 5,553,798 |
| Dec 16 2024 | 94.76 | 1.36 | 1.46% | 93.40 | 95.515 | 92.94 | 8,503,232 |
| Dec 13 2024 | 93.40 | -0.80 | -0.85% | 93.97 | 94.47 | 92.635 | 12,305,652 |
| Dec 12 2024 | 94.20 | -2.77 | -2.86% | 96.24 | 96.71 | 94.15 | 9,309,475 |
| Dec 11 2024 | 96.97 | -0.45 | -0.46% | 97.67 | 97.97 | 96.41 | 5,665,213 |
| Dec 10 2024 | 97.42 | -0.82 | -0.83% | 98.41 | 98.61 | 97.10 | 5,313,546 |
| Dec 09 2024 | 98.24 | -0.90 | -0.91% | 99.22 | 99.905 | 98.04 | 6,242,764 |
| Dec 06 2024 | 99.14 | 1.81 | 1.86% | 97.82 | 99.73 | 97.63 | 6,288,482 |
| Dec 05 2024 | 97.33 | -1.46 | -1.48% | 98.08 | 98.71 | 97.00 | 8,607,887 |
| Dec 04 2024 | 98.79 | 1.10 | 1.13% | 97.69 | 99.59 | 97.31 | 7,083,836 |
| Dec 03 2024 | 97.69 | -1.62 | -1.63% | 99.04 | 99.33 | 97.57 | 6,371,026 |
| Dec 02 2024 | 99.31 | -0.31 | -0.31% | 99.29 | 99.64 | 98.54 | 13,437,807 |
| Nov 29 2024 | 99.62 | -0.38 | -0.38% | 99.78 | 100.24 | 99.24 | 4,062,381 |
| Nov 27 2024 | 100.00 | 1.15 | 1.16% | 99.08 | 100.20 | 98.70 | 7,433,839 |
| Nov 26 2024 | 98.85 | 1.22 | 1.25% | 97.80 | 98.92 | 96.94 | 8,068,730 |
| Nov 25 2024 | 97.63 | 1.39 | 1.44% | 97.63 | 99.03 | 97.53 | 12,916,485 |
| Nov 22 2024 | 96.24 | 1.94 | 2.06% | 94.78 | 96.61 | 94.16 | 9,495,963 |
| Nov 21 2024 | 94.30 | 0.29 | 0.31% | 94.11 | 95.44 | 92.74 | 11,572,862 |
| Nov 20 2024 | 94.01 | 0.84 | 0.90% | 93.38 | 94.1701 | 92.40 | 10,373,774 |
| Nov 19 2024 | 93.17 | 1.21 | 1.32% | 91.235 | 93.21 | 90.67 | 12,452,278 |
| Nov 18 2024 | 91.96 | 0.13 | 0.14% | 92.14 | 92.74 | 91.08 | 12,256,727 |
| Nov 15 2024 | 91.83 | -5.13 | -5.29% | 96.91 | 96.91 | 91.64 | 30,306,766 |
| Nov 14 2024 | 96.96 | -3.05 | -3.05% | 99.77 | 100.17 | 96.87 | 14,687,128 |
| Nov 13 2024 | 100.01 | -0.50 | -0.50% | 101.47 | 102.43 | 100.00 | 7,947,458 |
| Nov 12 2024 | 100.51 | -3.02 | -2.92% | 102.44 | 103.17 | 100.39 | 9,777,798 |
| Nov 11 2024 | 103.53 | -0.65 | -0.62% | 104.79 | 105.47 | 103.35 | 9,985,521 |
| Nov 08 2024 | 104.18 | 1.17 | 1.14% | 102.88 | 104.225 | 102.56 | 9,305,640 |
| Nov 07 2024 | 103.01 | 0.57 | 0.56% | 103.00 | 103.89 | 102.54 | 7,991,378 |
| Nov 06 2024 | 102.44 | 1.82 | 1.81% | 103.28 | 103.31 | 100.75 | 15,993,413 |
| Nov 05 2024 | 100.62 | 1.40 | 1.41% | 98.71 | 100.63 | 98.20 | 7,018,402 |
| Nov 04 2024 | 99.22 | -0.05 | -0.05% | 98.84 | 100.07 | 97.89 | 6,362,486 |
| Nov 01 2024 | 99.27 | 2.24 | 2.31% | 97.59 | 99.30 | 97.35 | 6,647,146 |
| Oct 31 2024 | 97.03 | -1.39 | -1.41% | 97.93 | 98.12 | 96.84 | 7,824,806 |
| Oct 30 2024 | 98.42 | -0.14 | -0.14% | 98.25 | 99.46 | 97.98 | 4,641,836 |
| Oct 29 2024 | 98.56 | 0.07 | 0.07% | 98.40 | 98.71 | 97.64 | 6,102,256 |
| Oct 28 2024 | 98.49 | 1.34 | 1.38% | 98.08 | 99.51 | 97.87 | 5,337,678 |
| Oct 25 2024 | 97.15 | -0.10 | -0.10% | 97.63 | 98.85 | 97.12 | 6,249,329 |
| Oct 24 2024 | 97.25 | 0.58 | 0.60% | 97.14 | 98.235 | 96.88 | 4,214,792 |
| Oct 23 2024 | 96.67 | -1.60 | -1.63% | 97.87 | 98.27 | 96.105 | 8,115,904 |
| Oct 22 2024 | 98.27 | 0.12 | 0.12% | 97.69 | 98.40 | 97.46 | 5,082,980 |
| Oct 21 2024 | 98.15 | -1.68 | -1.68% | 99.42 | 99.71 | 97.65 | 6,761,453 |
| Oct 18 2024 | 99.83 | 0.53 | 0.53% | 99.52 | 100.17 | 99.14 | 4,476,527 |
| Oct 17 2024 | 99.30 | -0.95 | -0.95% | 100.23 | 100.54 | 99.27 | 8,154,370 |
| Oct 16 2024 | 100.25 | 0.94 | 0.95% | 99.45 | 100.56 | 99.05 | 6,386,527 |
| Oct 15 2024 | 99.31 | 0.24 | 0.24% | 99.03 | 99.95 | 98.27 | 6,976,963 |
| Oct 14 2024 | 99.07 | 0.39 | 0.40% | 98.28 | 99.215 | 98.00 | 5,460,764 |
| Oct 11 2024 | 98.68 | 2.46 | 2.56% | 96.22 | 98.79 | 95.82 | 7,257,030 |
| Oct 10 2024 | 96.22 | -0.09 | -0.09% | 95.52 | 96.2301 | 95.08 | 6,610,212 |
| Oct 09 2024 | 96.31 | -0.79 | -0.81% | 97.06 | 97.15 | 95.975 | 5,875,951 |
| Oct 08 2024 | 97.10 | 0.77 | 0.80% | 96.70 | 97.76 | 96.10 | 5,296,264 |
| Oct 07 2024 | 96.33 | -1.18 | -1.21% | 97.87 | 97.93 | 95.92 | 5,558,095 |
| Oct 04 2024 | 97.51 | 0.87 | 0.90% | 97.61 | 98.03 | 96.67 | 5,869,452 |
| Oct 03 2024 | 96.64 | -1.45 | -1.48% | 97.52 | 98.09 | 96.52 | 5,873,665 |
| Oct 02 2024 | 98.09 | 0.12 | 0.12% | 97.36 | 98.26 | 96.53 | 8,395,620 |
| Oct 01 2024 | 97.97 | -0.83 | -0.84% | 98.61 | 98.79 | 96.6516 | 11,124,741 |
| Sep 30 2024 | 98.80 | 0.37 | 0.38% | 98.10 | 99.65 | 97.77 | 6,539,963 |
