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 (%)
Jan 29, 2016 83.71 85.53 82.66 84.64 866,146 +0.91(+1.09%)
Jan 28, 2016 88.23 88.26 82.97 83.73 549,278 -3.92(-4.47%)
Jan 27, 2016 91.31 91.70 87.23 87.64 202,576 -3.38(-3.72%)
Jan 26, 2016 92.26 92.30 89.18 91.03 168,558 -0.96(-1.04%)
Jan 25, 2016 92.73 94.76 91.84 91.98 468,625 -1.65(-1.76%)
Jan 22, 2016 92.76 93.94 91.82 93.63 269,078 +2.87(+3.16%)
Jan 21, 2016 92.40 94.12 90.64 90.76 300,834 -2.70(-2.89%)
Jan 20, 2016 88.78 94.91 87.42 93.46 1,311,261 +2.42(+2.65%)
Jan 19, 2016 95.01 95.28 89.53 91.05 714,472 -2.64(-2.82%)
Jan 15, 2016 92.86 93.69 93.69 93.69 922,117 -2.04(-2.13%)
Jan 14, 2016 93.26 96.75 89.83 95.73 603,369 +2.98(+3.21%)
Jan 13, 2016 98.39 98.85 92.56 92.75 547,261 -5.21(-5.32%)
Jan 12, 2016 97.46 100.26 94.45 97.96 290,409 +1.52(+1.58%)
Jan 11, 2016 100.71 100.71 94.44 96.44 407,704 -4.05(-4.03%)
Jan 08, 2016 103.18 103.74 100.29 100.50 294,572 -1.52(-1.49%)
Jan 07, 2016 103.38 104.73 101.91 102.02 414,762 -3.91(-3.69%)
Jan 06, 2016 106.98 107.28 104.87 105.92 194,433 -2.53(-2.34%)
Jan 05, 2016 108.85 109.68 107.76 108.46 184,848 +0.04(+0.04%)
Jan 04, 2016 109.42 109.52 107.60 108.42 351,538 -3.07(-2.75%)
Dec 31, 2015 111.77 111.49 111.49 111.49 85,155 -0.68(-0.61%)
Dec 30, 2015 112.70 113.23 111.94 112.17 109,075 -0.90(-0.79%)
Dec 29, 2015 112.28 113.35 111.87 113.06 204,923 +1.70(+1.52%)
Dec 28, 2015 111.15 111.68 110.76 111.37 199,634 -0.32(-0.28%)
Dec 24, 2015 110.81 111.68 111.68 111.68 82,418 +0.79(+0.71%)
Dec 23, 2015 110.65 111.20 109.80 110.89 116,748 +1.36(+1.24%)
Dec 22, 2015 110.09 110.25 108.44 109.53 86,390 -0.13(-0.12%)
Dec 21, 2015 108.85 109.66 107.70 109.66 160,583 +1.59(+1.47%)
Dec 18, 2015 108.25 109.73 107.87 108.07 138,204 -0.85(-0.78%)
Dec 17, 2015 110.57 110.83 108.55 108.92 157,940 -1.41(-1.28%)
Dec 16, 2015 108.28 110.59 107.66 110.33 221,718 +2.96(+2.76%)
Dec 15, 2015 105.23 107.65 104.98 107.37 125,229 +3.56(+3.43%)
Dec 14, 2015 104.51 105.37 102.27 103.81 181,680 -0.53(-0.51%)
Dec 11, 2015 106.14 106.94 104.27 104.34 91,215 -2.96(-2.76%)
Dec 10, 2015 106.54 107.81 106.24 107.30 75,210 +0.70(+0.66%)
Dec 09, 2015 107.94 108.56 105.98 106.60 80,603 -1.93(-1.78%)
Dec 08, 2015 105.49 108.73 105.29 108.54 107,306 +1.99(+1.87%)
Dec 07, 2015 109.72 109.72 106.42 106.54 125,525 -3.45(-3.14%)
Dec 04, 2015 107.52 110.11 107.48 110.00 107,795 +2.78(+2.59%)
Dec 03, 2015 111.29 111.32 106.67 107.22 173,935 -3.10(-2.81%)
Dec 02, 2015 111.18 112.25 109.99 110.31 94,897 -0.96(-0.86%)
Dec 01, 2015 111.42 111.53 109.79 111.27 129,276 +0.42(+0.37%)
Nov 30, 2015 112.51 112.82 110.05 110.85 128,465 -1.54(-1.37%)
Nov 27, 2015 112.06 112.61 111.85 112.39 38,092 +0.51(+0.46%)
Nov 25, 2015 110.61 111.88 111.88 111.88 97,625 +1.20(+1.09%)
Nov 24, 2015 110.02 110.77 109.58 110.68 74,671 -0.05(-0.04%)
Nov 23, 2015 109.62 111.53 109.50 110.73 171,848 +1.28(+1.17%)
Nov 20, 2015 109.08 110.13 108.67 109.44 108,891 +0.32(+0.29%)
Nov 19, 2015 110.80 110.95 108.73 109.13 121,026 -1.75(-1.57%)
Nov 18, 2015 108.71 110.97 108.28 110.87 271,046 +2.52(+2.32%)
Nov 17, 2015 107.00 109.22 106.31 108.36 138,504 +1.80(+1.69%)
Nov 16, 2015 105.54 106.60 104.47 106.55 99,362 +0.56(+0.53%)
Nov 13, 2015 105.00 107.38 104.30 105.99 100,852 +1.00(+0.95%)
Nov 12, 2015 106.67 107.29 104.97 105.00 213,529 -2.23(-2.08%)
Nov 11, 2015 110.03 110.03 107.22 107.22 104,904 -2.39(-2.18%)
Nov 10, 2015 108.30 109.69 107.54 109.61 106,469 +0.94(+0.86%)
Nov 09, 2015 106.68 109.08 106.29 108.67 108,049 +1.18(+1.10%)
Nov 06, 2015 107.14 108.07 105.02 107.49 156,935 -0.17(-0.16%)
Nov 05, 2015 108.64 108.71 106.27 107.66 171,960 -1.55(-1.42%)
Nov 04, 2015 109.10 109.65 107.42 109.21 155,323 +0.66(+0.61%)
Nov 03, 2015 107.94 109.19 106.66 108.55 189,004 +0.34(+0.31%)
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.