XBI

Exchangesession close: 157.72USD / shareMarket closedlast close 30 Sepsession change: +0.59%

XBI

XBI on the exchangesession close: 157.72session change: +0.59%Market closedlast close 30 Sep

reading

Price

XBI daily, exchange

Bar: 2026-09-30
O: 157.76
H: 159.93
L: 156.54
C: 157.72
VWAP: 158.29
Vol: 382.9K shares
Trades: 4.6K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 159.93
Session low: session low: 156.54
Exchange volume: exchange volume: 60.4M USD
5 session change: five session change: +1.64%

The session

2026-09-30

Last: exchange price: 157.72 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: +0.59%
Previous close: previous close: 156.79 USD
Last regular print: last regular print on the exchange: 157.72 USD19:59:59 UTC
Volume: exchange volume in shares: 382,914shares, 60.4M at the close
Trades: exchange trade count in the session: 4,575prints, 5,739 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 157.72 USD2026-09-30 19:59:59 UTC
Session change: the session's change against the previous close: +0.59%
Previous close: previous close: 156.79 USD
Last regular print: last regular print on the exchange: 157.72 USD19:59:59 UTC
Volume: exchange volume in shares: 382,914shares, 60.4M at the close
Trades: exchange trade count in the session: 4,575prints, 5,739 the session before

Alpaca, readlast close 30 Sep

Price

XBI daily closes

150.00155.00160.00165.00

Session: 2026-09-30
Open: 157.76
High: 159.93
Low: 156.54
Close: 157.72
Volume: 382,914

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	149.77	153.265	149.33	152.25	267273
2026-07-24	152.78	153.26	149.91	150.48	425322
2026-07-27	151.77	154.09	150.545	150.62	405748
2026-07-28	150.625	150.85	147.17	149.76	497478
2026-07-29	149.66	151.09	146.69	148	453663
2026-07-30	147.77	151.79	146.72	151.4	265071
2026-07-31	151.19	151.36	146.02	147.08	440433
2026-08-03	146.9	148.11	143.88	147.39	414520
2026-08-04	148.8	152.21	148.03	151.89	440059
2026-08-05	153.2	155.06	151.51	152.98	587266
2026-08-06	153.65	156.855	153.16	154.48	581140
2026-08-07	156.56	157.845	154.99	157.35	392854
2026-08-10	156.23	158.52	155	157.975	365353
2026-08-11	158.535	159.12	156.87	158.1	385800
2026-08-12	158.3	160.08	157.25	159.41	299357
2026-08-13	160.25	160.64	156.56	156.81	355326
2026-08-14	156.185	157.77	154.23	157.41	396957
2026-08-17	156.94	159.84	155.89	159.5	333036
2026-08-18	158.5	160.56	157.88	160.1	400934
2026-08-19	165.555	169.675	164.5	169.57	722941
2026-08-20	166.815	167.4	162.54	163.365	789136
2026-08-21	164.63	167.91	163.8	165.71	537212
2026-08-24	165.15	165.49	161.57	164.18	438012
2026-08-25	166.34	169.89	165.91	169.13	554741
2026-08-26	167.925	169.03	166.52	168.37	406925
2026-08-27	167.775	169.27	166.93	168.26	169373
2026-08-28	166.725	167.05	162.2	162.39	349026
2026-08-31	161.035	163.18	159.72	162.47	385989
2026-09-01	161.56	163.43	161.22	163.43	533322
2026-09-02	164.445	168.05	162.3	165.34	419713
2026-09-03	165.35	165.89	162.9	164.39	256119
2026-09-04	162.93	164.32	162.51	163.85	199925
2026-09-08	160.765	163.41	158.82	161.96	523863
2026-09-09	160.51	162.87	159.36	159.36	186819
2026-09-10	157.4	158.7	155.95	156.83	592734
2026-09-11	158.52	159.62	156.165	156.19	535278
2026-09-14	156.865	158.965	156.225	157.58	373233
2026-09-15	157.135	157.39	152.64	154.01	715088
2026-09-16	154.36	155.99	152.53	154.13	456895
2026-09-17	157.035	160.33	157.035	158.29	476006
2026-09-18	158.535	159.09	155.9	156.62	602413
2026-09-21	158.79	159.5	156.62	158.22	527292
2026-09-22	158.69	162.465	158.47	161.92	439825
2026-09-23	161.79	162.62	154.45	155.18	846158
2026-09-24	154.81	156.76	152.57	156.03	795013
2026-09-25	156.61	157.16	153.875	155	377650
2026-09-28	154.47	157.585	153.78	156.61	391953
2026-09-29	156.16	157.795	154.515	156.79	420287
2026-09-30	157.76	159.93	156.54	157.72	382914

Open the chart