The lowest closing price for XBI in 2023 was $63.72, on October 27, 2023. It was up 6.4% for the year. The latest price is $156.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $90.17 | $90.19 | $88.72 | $88.75 | 9,038,389 |
December 28 2023 | $90.45 | $91.46 | $89.48 | $90.31 | 10,621,260 |
December 27 2023 | $89.81 | $90.45 | $89.02 | $90.28 | 10,041,640 |
December 26 2023 | $88.26 | $89.33 | $87.60 | $88.92 | 10,117,550 |
December 22 2023 | $85.68 | $87.69 | $85.48 | $87.09 | 13,208,560 |
December 21 2023 | $83.60 | $84.65 | $83.24 | $84.16 | 9,554,837 |
December 20 2023 | $85.58 | $85.78 | $82.08 | $82.16 | 12,235,320 |
December 19 2023 | $84.65 | $86.18 | $84.49 | $85.97 | 9,867,435 |
December 18 2023 | $84.79 | $85.16 | $83.41 | $83.85 | 8,192,619 |
December 15 2023 | $85.32 | $86.25 | $84.14 | $85.18 | 10,971,380 |
December 14 2023 | $84.74 | $85.28 | $83.55 | $84.95 | 17,649,961 |
December 13 2023 | $79.60 | $83.51 | $79.48 | $83.43 | 15,700,940 |
December 12 2023 | $78.42 | $79.74 | $77.29 | $79.58 | 8,504,825 |
December 11 2023 | $78.70 | $78.76 | $77.02 | $78.37 | 9,709,008 |
December 08 2023 | $79.71 | $80.62 | $78.73 | $78.82 | 9,324,833 |
December 07 2023 | $79.47 | $80.30 | $79.06 | $80.02 | 10,164,860 |
December 06 2023 | $78.83 | $80.15 | $78.10 | $79.04 | 11,062,920 |
December 05 2023 | $77.92 | $78.94 | $77.41 | $78.31 | 10,916,000 |
December 04 2023 | $77.16 | $78.88 | $76.73 | $78.70 | 12,906,950 |
December 01 2023 | $75.07 | $77.35 | $73.74 | $77.34 | 12,766,940 |
November 30 2023 | $75.15 | $76.71 | $74.73 | $75.05 | 13,445,620 |
November 29 2023 | $73.18 | $74.91 | $72.99 | $73.39 | 10,526,720 |
November 28 2023 | $72.49 | $72.71 | $71.65 | $72.57 | 8,702,580 |
November 27 2023 | $72.96 | $73.04 | $71.54 | $72.77 | 7,398,706 |
November 24 2023 | $72.33 | $74.06 | $72.33 | $73.20 | 4,722,969 |
Daily pricing data for XBI dates back to 2/6/2006, and may be incomplete.