Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.62 -0.13 (-0.08%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 90.58 94.79 90.46 94.74 89,732 +3.43(+3.76%)
Jan 30, 2017 92.35 92.50 90.65 91.30 55,855 -1.55(-1.67%)
Jan 27, 2017 91.93 92.87 91.83 92.85 58,179 +1.24(+1.36%)
Jan 26, 2017 92.43 93.09 91.51 91.61 60,949 -0.62(-0.67%)
Jan 25, 2017 91.92 92.60 91.47 92.23 53,611 +0.84(+0.92%)
Jan 24, 2017 91.50 91.54 89.82 91.39 96,737 +0.01(+0.01%)
Jan 23, 2017 92.33 92.74 91.12 91.38 59,801 -1.18(-1.28%)
Jan 20, 2017 93.25 93.25 92.29 92.57 79,835 -0.50(-0.54%)
Jan 19, 2017 93.75 93.86 92.63 93.07 56,711 -0.69(-0.74%)
Jan 18, 2017 92.74 93.81 92.59 93.76 89,477 +1.15(+1.25%)
Jan 17, 2017 94.20 94.30 92.27 92.61 77,838 -2.09(-2.21%)
Jan 13, 2017 94.70 94.70 94.70 0 +0.13(+0.14%)
Jan 12, 2017 92.96 94.91 92.55 94.57 72,760 +1.06(+1.13%)
Jan 11, 2017 96.82 96.92 92.80 93.51 93,823 -3.44(-3.55%)
Jan 10, 2017 97.13 97.54 95.46 96.96 69,560 +0.56(+0.58%)
Jan 09, 2017 96.74 96.93 95.11 96.39 87,021 +0.63(+0.66%)
Jan 06, 2017 95.00 96.21 95.00 95.76 119,697 +1.50(+1.59%)
Jan 05, 2017 94.49 94.87 93.32 94.26 125,304 +0.01(+0.01%)
Jan 04, 2017 91.07 94.55 91.07 94.25 143,750 +3.42(+3.77%)
Jan 03, 2017 90.68 91.49 89.74 90.83 107,257 +1.18(+1.32%)
Dec 30, 2016 89.65 89.65 89.65 0 -0.63(-0.70%)
Dec 29, 2016 90.79 91.02 89.92 90.28 74,194 -0.51(-0.56%)
Dec 28, 2016 92.08 92.08 90.78 90.79 62,718 -1.34(-1.46%)
Dec 27, 2016 92.92 93.62 92.09 92.13 85,556 -0.62(-0.67%)
Dec 23, 2016 92.75 92.75 92.75 0 +2.03(+2.24%)
Dec 22, 2016 91.48 91.49 90.18 90.72 60,313 -0.62(-0.68%)
Dec 21, 2016 93.12 93.22 91.33 91.34 59,761 -1.81(-1.95%)
Dec 20, 2016 92.87 93.44 92.61 93.16 84,154 +1.11(+1.21%)
Dec 19, 2016 93.11 93.89 91.85 92.04 84,237 -1.15(-1.24%)
Dec 16, 2016 93.30 94.15 92.95 93.20 67,786 -0.70(-0.75%)
Dec 15, 2016 92.19 93.90 91.78 93.90 67,261 +2.00(+2.18%)
Dec 14, 2016 91.41 92.43 91.19 91.90 73,773 +0.26(+0.28%)
Dec 13, 2016 91.72 92.40 91.42 91.64 66,020 +0.34(+0.37%)
Dec 12, 2016 91.04 91.43 90.41 91.30 148,497 -0.48(-0.53%)
Dec 09, 2016 92.29 93.90 91.66 91.79 81,403 +0.21(+0.23%)
Dec 08, 2016 90.39 91.70 89.46 91.58 135,859 +0.83(+0.91%)
Dec 07, 2016 91.69 92.05 89.30 90.75 179,375 -2.81(-3.00%)
Dec 06, 2016 92.85 93.61 91.74 93.56 54,316 +0.96(+1.03%)
Dec 05, 2016 92.77 93.71 91.81 92.61 53,607 +0.79(+0.86%)
Dec 02, 2016 91.22 92.92 90.65 91.82 145,079 +0.46(+0.51%)
Dec 01, 2016 93.51 93.51 91.11 91.35 108,244 -1.93(-2.07%)
Nov 30, 2016 96.30 96.30 93.25 93.29 65,565 -2.55(-2.67%)
Nov 29, 2016 95.92 96.56 95.35 95.84 57,259 +0.08(+0.08%)
Nov 28, 2016 97.75 97.75 95.57 95.76 46,185 -2.34(-2.38%)
Nov 25, 2016 97.79 98.17 96.67 98.10 21,003 +0.51(+0.53%)
Nov 23, 2016 97.59 97.59 97.59 0 +0.70(+0.72%)
Nov 22, 2016 99.31 99.31 96.50 96.89 84,088 -2.34(-2.36%)
Nov 21, 2016 98.47 99.25 98.05 99.22 74,454 +0.93(+0.94%)
Nov 18, 2016 99.57 99.58 97.85 98.30 50,656 -1.10(-1.11%)
Nov 17, 2016 98.23 99.42 97.54 99.40 117,660 +1.45(+1.48%)
Nov 16, 2016 100.15 100.58 97.95 97.95 60,476 -2.44(-2.43%)
Nov 15, 2016 100.95 100.95 99.10 100.39 136,046 -0.59(-0.59%)
Nov 14, 2016 98.96 101.05 97.47 100.98 103,020 +2.54(+2.59%)
Nov 11, 2016 97.87 98.74 96.38 98.44 209,886 -0.32(-0.32%)
Nov 10, 2016 98.52 100.26 96.73 98.75 239,877 +1.85(+1.91%)
Nov 09, 2016 93.71 97.38 92.00 96.90 389,020 +8.24(+9.29%)
Nov 08, 2016 87.25 89.41 87.20 88.66 106,562 +1.15(+1.32%)
Nov 07, 2016 86.16 87.75 85.60 87.51 73,133 +3.37(+4.01%)
Nov 04, 2016 82.90 85.20 82.90 84.13 58,854 +1.58(+1.91%)
Nov 03, 2016 85.24 85.80 82.55 82.55 87,914 -2.23(-2.63%)
Nov 02, 2016 86.24 86.24 84.71 84.78 60,391 -2.01(-2.32%)
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.