Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 135.41 135.41 133.06 133.06 79,810 -2.90(-2.13%)
Feb 27, 2018 137.30 137.97 135.96 135.96 32,866 -1.52(-1.10%)
Feb 26, 2018 137.17 137.63 136.19 137.48 36,522 +0.92(+0.67%)
Feb 23, 2018 134.96 136.56 133.79 136.56 24,989 +2.64(+1.97%)
Feb 22, 2018 135.11 136.22 133.76 133.92 39,578 -0.66(-0.49%)
Feb 21, 2018 135.56 137.21 134.53 134.58 58,640 -0.74(-0.55%)
Feb 20, 2018 135.79 137.36 135.16 135.32 52,606 -1.24(-0.91%)
Feb 16, 2018 136.56 136.56 136.56 0 -0.09(-0.07%)
Feb 15, 2018 136.37 136.89 134.60 136.65 94,321 +1.29(+0.96%)
Feb 14, 2018 130.36 135.50 130.36 135.36 103,258 +3.74(+2.84%)
Feb 13, 2018 130.37 131.77 129.32 131.62 68,256 +0.48(+0.37%)
Feb 12, 2018 129.82 132.31 129.03 131.13 53,628 +2.48(+1.92%)
Feb 09, 2018 129.36 129.65 123.71 128.66 138,987 +0.92(+0.72%)
Feb 08, 2018 133.56 133.97 127.74 127.74 70,942 -5.58(-4.19%)
Feb 07, 2018 133.02 134.69 132.83 133.32 75,023 -0.45(-0.34%)
Feb 06, 2018 128.94 133.91 128.83 133.78 137,294 +0.28(+0.21%)
Feb 05, 2018 136.19 137.36 131.47 133.50 124,239 -3.69(-2.69%)
Feb 02, 2018 138.63 139.37 137.04 137.19 113,030 -2.58(-1.85%)
Feb 01, 2018 139.47 140.27 138.74 139.78 60,336 +0.96(+0.69%)
Jan 31, 2018 142.07 142.28 138.54 138.82 197,469 -2.56(-1.81%)
Jan 30, 2018 142.69 143.12 141.38 141.38 115,015 -2.33(-1.62%)
Jan 29, 2018 143.10 145.10 143.03 143.71 117,861 +0.38(+0.27%)
Jan 26, 2018 142.39 143.36 142.03 143.33 60,582 +1.61(+1.13%)
Jan 25, 2018 141.69 141.90 140.28 141.72 41,641 +1.00(+0.71%)
Jan 24, 2018 141.93 142.36 139.48 140.72 62,819 -0.68(-0.48%)
Jan 23, 2018 139.16 141.69 139.16 141.40 66,811 +2.24(+1.61%)
Jan 22, 2018 135.82 139.20 135.82 139.16 80,290 +7.89(+6.01%)
Jan 19, 2018 130.57 131.44 130.46 131.27 34,022 +1.01(+0.77%)
Jan 18, 2018 130.40 130.90 129.47 130.27 36,580 -0.38(-0.29%)
Jan 17, 2018 130.70 131.07 129.58 130.64 50,401 +2.93(+2.29%)
Jan 16, 2018 131.34 131.97 127.57 127.71 86,650 -2.90(-2.22%)
Jan 12, 2018 130.61 130.61 130.61 0 +1.35(+1.05%)
Jan 11, 2018 129.12 129.60 128.18 129.26 46,380 +0.37(+0.28%)
Jan 10, 2018 128.94 127.17 128.90 58,483 +0.16(+0.12%)
Jan 09, 2018 125.38 129.12 125.38 128.74 68,373 +4.09(+3.28%)
Jan 08, 2018 126.26 126.26 123.62 124.64 89,434 -1.44(-1.14%)
Jan 05, 2018 126.45 126.45 125.32 126.08 70,549 +0.32(+0.25%)
Jan 04, 2018 127.90 127.90 125.47 125.77 76,055 -1.45(-1.14%)
Jan 03, 2018 125.90 127.63 125.61 127.22 77,493 +1.51(+1.20%)
Jan 02, 2018 123.68 125.71 122.77 125.71 250,708 +2.83(+2.30%)
Dec 29, 2017 122.88 122.88 122.88 0 -1.35(-1.09%)
Dec 28, 2017 124.10 124.35 123.38 124.23 22,317 +0.42(+0.34%)
Dec 27, 2017 123.67 124.47 123.67 123.81 149,243 +0.29(+0.23%)
Dec 26, 2017 121.96 123.70 121.96 123.52 40,049 +1.18(+0.97%)
Dec 22, 2017 121.62 123.02 121.62 122.34 25,704 +0.65(+0.53%)
Dec 21, 2017 121.41 122.04 121.18 121.69 32,549 +0.20(+0.16%)
Dec 20, 2017 121.24 121.65 120.57 121.49 22,171 +0.70(+0.58%)
Dec 19, 2017 121.03 121.33 120.49 120.79 25,483 -0.23(-0.19%)
Dec 18, 2017 122.06 122.18 120.76 121.02 43,057 -0.50(-0.41%)
Dec 15, 2017 120.51 121.52 119.97 121.52 75,128 +1.88(+1.57%)
Dec 14, 2017 122.39 122.50 119.33 119.63 28,015 -2.63(-2.15%)
Dec 13, 2017 121.03 122.81 120.90 122.27 20,179 +1.53(+1.27%)
Dec 12, 2017 121.98 121.98 120.36 120.74 34,528 -1.09(-0.89%)
Dec 11, 2017 123.89 123.89 121.82 121.82 22,531 -1.29(-1.05%)
Dec 08, 2017 122.55 123.47 122.39 123.12 27,192 +1.39(+1.14%)
Dec 07, 2017 119.93 122.00 119.31 121.72 41,007 +2.01(+1.68%)
Dec 06, 2017 120.42 120.74 118.33 119.71 25,263 -0.91(-0.75%)
Dec 05, 2017 121.33 122.90 120.44 120.62 28,289 -0.80(-0.66%)
Dec 04, 2017 124.87 125.28 121.38 121.42 42,793 -2.46(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.