Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

171.56 +0.16 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 124.26 125.65 123.48 124.65 113,440 +1.31(+1.06%)
Jul 30, 2015 123.11 123.59 120.53 123.34 119,677 +0.28(+0.22%)
Jul 29, 2015 125.56 125.56 121.97 123.06 207,705 -1.80(-1.44%)
Jul 28, 2015 123.08 125.16 122.20 124.86 229,173 +2.71(+2.22%)
Jul 27, 2015 122.95 123.10 120.75 122.15 196,389 -1.40(-1.13%)
Jul 24, 2015 126.67 127.15 123.31 123.55 212,971 -4.40(-3.44%)
Jul 23, 2015 128.44 129.11 127.36 127.95 178,446 -0.21(-0.16%)
Jul 22, 2015 126.88 128.56 126.44 128.15 128,358 +0.00(+0.00%)
Jul 21, 2015 129.37 129.61 126.82 128.15 125,020 -1.23(-0.95%)
Jul 20, 2015 130.16 130.39 128.99 129.39 134,064 -0.26(-0.20%)
Jul 17, 2015 129.26 129.71 128.09 129.64 145,763 +0.56(+0.44%)
Jul 16, 2015 128.37 129.31 127.77 129.08 181,870 +1.72(+1.35%)
Jul 15, 2015 127.80 129.32 126.97 127.36 176,854 +0.57(+0.45%)
Jul 14, 2015 124.02 127.00 123.63 126.79 164,929 +3.35(+2.72%)
Jul 13, 2015 123.20 123.93 123.16 123.44 166,837 +1.35(+1.11%)
Jul 10, 2015 121.37 122.25 120.69 122.09 107,831 +1.91(+1.59%)
Jul 09, 2015 120.97 121.16 119.41 120.17 156,047 +1.69(+1.42%)
Jul 08, 2015 121.25 121.25 118.18 118.49 117,405 -3.65(-2.99%)
Jul 07, 2015 122.13 122.17 119.81 122.14 150,987 +0.25(+0.20%)
Jul 06, 2015 119.97 122.86 119.28 121.89 136,790 +0.72(+0.59%)
Jul 02, 2015 122.11 121.17 121.17 121.17 105,044 -0.66(-0.54%)
Jul 01, 2015 123.54 124.00 121.07 121.83 222,963 -0.48(-0.39%)
Jun 30, 2015 120.90 122.59 120.19 122.31 145,874 +2.80(+2.34%)
Jun 29, 2015 121.62 122.79 119.39 119.51 250,816 -3.65(-2.96%)
Jun 26, 2015 124.44 124.83 122.15 123.16 101,226 -1.00(-0.80%)
Jun 25, 2015 125.18 125.70 123.30 124.16 144,759 -0.56(-0.45%)
Jun 24, 2015 126.09 126.37 124.36 124.72 128,383 -1.67(-1.32%)
Jun 23, 2015 126.19 126.59 125.35 126.39 125,532 +0.38(+0.30%)
Jun 22, 2015 124.31 126.15 124.31 126.01 178,653 +2.44(+1.97%)
Jun 19, 2015 122.83 123.94 122.23 123.57 117,786 +0.61(+0.50%)
Jun 18, 2015 120.17 123.46 120.16 122.96 200,979 +3.31(+2.77%)
Jun 17, 2015 119.60 120.03 118.97 119.65 144,170 +0.40(+0.34%)
Jun 16, 2015 118.09 119.72 118.01 119.25 102,850 +0.91(+0.77%)
Jun 15, 2015 118.13 118.43 116.83 118.34 143,906 -0.98(-0.82%)
Jun 12, 2015 120.67 120.70 118.88 119.31 133,553 -2.12(-1.74%)
Jun 11, 2015 120.94 121.43 120.26 121.43 130,859 +1.07(+0.89%)
Jun 10, 2015 118.89 120.45 117.80 120.36 141,856 +1.56(+1.31%)
Jun 09, 2015 120.36 120.49 117.89 118.80 130,980 -1.54(-1.28%)
Jun 08, 2015 120.83 121.31 119.78 120.34 120,093 -0.60(-0.50%)
Jun 05, 2015 119.62 121.21 118.30 120.94 112,914 +1.05(+0.88%)
Jun 04, 2015 120.84 121.47 119.00 119.89 169,226 -1.37(-1.13%)
Jun 03, 2015 121.31 121.63 120.47 121.26 100,791 +0.40(+0.33%)
Jun 02, 2015 120.82 121.78 119.80 120.85 106,906 -0.20(-0.16%)
Jun 01, 2015 121.79 122.14 119.92 121.05 104,622 -0.74(-0.61%)
May 29, 2015 121.51 122.42 120.93 121.79 126,470 +0.11(+0.09%)
May 28, 2015 121.86 122.43 120.76 121.68 97,841 -0.52(-0.43%)
May 27, 2015 120.81 122.26 120.24 122.20 118,114 +1.64(+1.36%)
May 26, 2015 121.15 121.47 119.89 120.57 126,006 -1.06(-0.87%)
May 22, 2015 120.98 121.63 121.63 121.63 104,590 +0.39(+0.32%)
May 21, 2015 121.59 122.14 120.57 121.24 192,416 -0.24(-0.20%)
May 20, 2015 119.83 122.09 118.84 121.47 139,373 +1.66(+1.38%)
May 19, 2015 119.96 120.35 119.14 119.82 153,484 -0.13(-0.11%)
May 18, 2015 117.84 120.26 117.63 119.95 114,133 +1.92(+1.63%)
May 15, 2015 117.97 118.45 117.44 118.02 134,380 +0.16(+0.13%)
May 14, 2015 117.42 118.04 115.48 117.87 94,902 +1.18(+1.01%)
May 13, 2015 117.54 117.98 116.08 116.68 92,111 -0.13(-0.11%)
May 12, 2015 115.83 117.06 114.88 116.81 135,836 +0.15(+0.13%)
May 11, 2015 116.94 117.53 116.39 116.66 89,199 +0.03(+0.02%)
May 08, 2015 114.71 117.15 114.50 116.63 182,854 +3.06(+2.69%)
May 07, 2015 113.24 114.18 111.87 113.58 237,781 +0.78(+0.69%)
May 06, 2015 112.91 113.01 111.28 112.80 188,555 +0.74(+0.66%)
May 05, 2015 113.92 113.92 111.63 112.06 136,880 -2.15(-1.89%)
May 04, 2015 114.05 116.38 113.99 114.21 165,670 +0.64(+0.56%)
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.