The highest closing price for XBI last month was $83.50, on May 2. It was down 4.5% for the month. The latest price is $82.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $79.63 | $79.79 | $78.06 | $79.19 | 15,780,500 |
May 29 2025 | $79.30 | $80.58 | $78.28 | $80.46 | 8,964,500 |
May 28 2025 | $79.55 | $79.98 | $78.70 | $78.77 | 8,407,900 |
May 27 2025 | $79.96 | $80.25 | $79.04 | $79.30 | 15,176,400 |
May 23 2025 | $78.05 | $79.28 | $78.00 | $79.04 | 6,078,200 |
May 22 2025 | $78.98 | $79.77 | $78.46 | $79.25 | 7,778,900 |
May 21 2025 | $80.49 | $81.36 | $78.80 | $79.33 | 13,135,900 |
May 20 2025 | $79.67 | $81.70 | $79.33 | $81.40 | 13,967,400 |
May 19 2025 | $78.16 | $79.87 | $78.15 | $79.72 | 7,045,500 |
May 16 2025 | $77.87 | $79.18 | $77.33 | $79.02 | 10,103,000 |
May 15 2025 | $76.36 | $77.66 | $75.71 | $77.58 | 11,089,500 |
May 14 2025 | $77.62 | $78.46 | $75.90 | $76.37 | 13,920,500 |
May 13 2025 | $79.28 | $79.44 | $77.20 | $77.55 | 15,782,000 |
May 12 2025 | $78.05 | $80.07 | $77.86 | $79.45 | 19,550,400 |
May 09 2025 | $78.15 | $79.55 | $76.30 | $76.39 | 11,445,300 |
May 08 2025 | $77.06 | $79.28 | $75.68 | $78.04 | 16,479,300 |
May 07 2025 | $77.60 | $77.89 | $76.56 | $77.35 | 12,918,800 |
May 06 2025 | $81.85 | $81.93 | $77.08 | $77.17 | 32,491,300 |
May 05 2025 | $83.19 | $83.38 | $82.05 | $82.65 | 6,374,300 |
May 02 2025 | $83.50 | $84.24 | $83.25 | $83.50 | 9,684,600 |
May 01 2025 | $82.95 | $83.50 | $80.93 | $82.50 | 9,292,300 |
Daily pricing data for XBI dates back to 2/6/2006, and may be incomplete.
