XBI has returned -10% since December 31, 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2025 | $78.05 | $80.07 | $77.87 | $79.45 | 19,533,226 |
May 09 2025 | $78.15 | $79.55 | $76.30 | $76.39 | 11,444,400 |
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 |
April 30 2025 | $81.10 | $83.25 | $80.88 | $82.95 | 9,587,200 |
April 29 2025 | $80.99 | $82.36 | $80.41 | $81.88 | 9,301,500 |
April 28 2025 | $80.72 | $82.11 | $80.34 | $81.37 | 6,974,300 |
April 25 2025 | $80.12 | $80.71 | $79.27 | $80.25 | 8,244,700 |
April 24 2025 | $79.40 | $80.93 | $78.65 | $80.89 | 11,296,500 |
April 23 2025 | $79.69 | $81.17 | $79.02 | $79.10 | 14,631,300 |
April 22 2025 | $76.51 | $77.82 | $76.39 | $77.64 | 14,041,800 |
April 21 2025 | $75.18 | $77.32 | $74.67 | $75.51 | 11,913,700 |
April 17 2025 | $74.89 | $76.16 | $74.57 | $75.93 | 10,414,200 |
April 16 2025 | $76.09 | $76.24 | $73.94 | $75.13 | 9,355,000 |
April 15 2025 | $76.41 | $77.56 | $75.59 | $76.54 | 8,744,300 |
April 14 2025 | $76.00 | $76.94 | $74.36 | $76.54 | 13,241,500 |
April 11 2025 | $71.59 | $74.38 | $71.07 | $74.33 | 16,114,000 |
April 10 2025 | $72.77 | $73.25 | $68.64 | $71.61 | 23,889,300 |
April 09 2025 | $68.05 | $75.96 | $66.66 | $74.88 | 36,123,800 |
April 08 2025 | $75.15 | $75.47 | $68.88 | $69.80 | 21,546,100 |
April 07 2025 | $71.00 | $75.86 | $69.24 | $72.99 | 23,621,800 |
