Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 118.37 118.70 116.43 116.55 170,653 -2.63(-2.21%)
Mar 30, 2015 119.28 120.01 117.63 119.18 248,535 +1.26(+1.07%)
Mar 27, 2015 115.50 118.34 115.50 117.92 220,456 +3.11(+2.71%)
Mar 26, 2015 112.58 116.16 111.78 114.80 433,381 -0.37(-0.32%)
Mar 25, 2015 120.33 120.75 114.99 115.17 557,683 -5.27(-4.37%)
Mar 24, 2015 121.58 122.48 120.33 120.44 245,250 -1.09(-0.90%)
Mar 23, 2015 122.66 122.78 120.72 121.53 337,933 -2.34(-1.89%)
Mar 20, 2015 126.11 126.31 123.21 123.87 306,716 -0.27(-0.21%)
Mar 19, 2015 122.56 124.48 122.19 124.14 295,895 +2.18(+1.79%)
Mar 18, 2015 121.83 122.59 120.22 121.96 303,120 -0.16(-0.13%)
Mar 17, 2015 121.86 122.62 120.81 122.12 275,375 +0.25(+0.20%)
Mar 16, 2015 120.22 122.12 119.64 121.87 239,256 +2.77(+2.32%)
Mar 13, 2015 118.79 120.06 117.84 119.10 252,523 +0.44(+0.37%)
Mar 12, 2015 118.25 118.68 117.29 118.66 212,534 +1.09(+0.93%)
Mar 11, 2015 117.26 117.95 116.07 117.56 196,477 +0.71(+0.61%)
Mar 10, 2015 115.83 118.19 114.80 116.86 210,681 +0.23(+0.19%)
Mar 09, 2015 116.93 117.22 115.53 116.63 157,815 -0.31(-0.26%)
Mar 06, 2015 118.69 118.69 116.65 116.93 275,170 -1.52(-1.28%)
Mar 05, 2015 117.53 119.44 117.18 118.45 266,920 +2.63(+2.27%)
Mar 04, 2015 114.07 116.23 114.29 115.82 180,452 +1.53(+1.34%)
Mar 03, 2015 113.98 114.36 112.67 114.29 225,525 +0.03(+0.03%)
Mar 02, 2015 113.81 114.26 113.24 114.26 265,849 +0.72(+0.63%)
Feb 27, 2015 114.29 114.46 112.94 113.54 222,306 -0.92(-0.80%)
Feb 26, 2015 114.74 114.74 112.74 114.46 202,736 -0.18(-0.15%)
Feb 25, 2015 112.60 115.38 111.37 114.64 276,899 +2.14(+1.90%)
Feb 24, 2015 113.77 113.77 111.36 112.50 264,291 -1.27(-1.12%)
Feb 23, 2015 113.19 115.29 113.03 113.77 322,861 +1.03(+0.91%)
Feb 20, 2015 111.47 112.75 111.06 112.75 257,879 +1.45(+1.30%)
Feb 19, 2015 111.12 111.70 110.33 111.30 250,779 +0.61(+0.55%)
Feb 18, 2015 109.45 110.69 109.00 110.69 190,681 +1.27(+1.16%)
Feb 17, 2015 108.86 110.04 108.62 109.42 258,089 +0.82(+0.75%)
Feb 13, 2015 107.87 108.60 108.60 108.60 173,133 +1.01(+0.94%)
Feb 12, 2015 106.98 107.60 106.06 107.59 208,549 +1.48(+1.39%)
Feb 11, 2015 106.04 107.41 105.10 106.11 192,024 -0.15(-0.14%)
Feb 10, 2015 105.73 106.56 105.04 106.26 158,897 +1.53(+1.46%)
Feb 09, 2015 104.80 106.15 104.61 104.73 150,737 -0.70(-0.66%)
Feb 06, 2015 107.41 107.65 104.99 105.44 211,584 -1.53(-1.43%)
Feb 05, 2015 105.38 107.16 104.84 106.96 253,694 +2.42(+2.32%)
Feb 04, 2015 103.82 105.20 101.98 104.54 303,558 -1.73(-1.63%)
Feb 03, 2015 108.05 108.06 103.92 106.27 276,019 -1.27(-1.18%)
Feb 02, 2015 108.97 109.08 105.99 107.54 205,377 -0.75(-0.69%)
Jan 30, 2015 109.10 109.94 108.12 108.29 240,627 -0.16(-0.15%)
Jan 29, 2015 107.31 108.45 105.63 108.45 192,812 +1.10(+1.03%)
Jan 28, 2015 110.90 110.90 107.10 107.35 270,760 -2.62(-2.38%)
Jan 27, 2015 108.63 110.78 108.49 109.97 320,360 +0.22(+0.20%)
Jan 26, 2015 108.39 109.99 107.53 109.75 265,486 +1.84(+1.71%)
Jan 23, 2015 107.15 108.05 106.62 107.91 209,274 +0.56(+0.52%)
Jan 22, 2015 106.91 107.35 103.87 107.35 207,246 +0.98(+0.93%)
Jan 21, 2015 107.28 108.31 106.00 106.36 220,435 -1.28(-1.19%)
Jan 20, 2015 106.52 108.03 105.02 107.64 198,480 +1.72(+1.63%)
Jan 16, 2015 103.65 106.00 103.46 105.92 226,399 +2.31(+2.23%)
Jan 15, 2015 106.46 106.46 103.46 103.60 229,230 -2.07(-1.96%)
Jan 14, 2015 104.54 105.93 103.93 105.67 310,485 +0.18(+0.17%)
Jan 13, 2015 106.04 107.66 104.34 105.49 431,600 +0.86(+0.82%)
Jan 12, 2015 104.45 105.34 104.34 104.64 230,094 +1.18(+1.14%)
Jan 09, 2015 104.33 104.33 102.69 103.45 273,945 -0.46(-0.45%)
Jan 08, 2015 103.85 104.08 102.92 103.92 317,699 +1.22(+1.19%)
Jan 07, 2015 101.09 102.72 100.78 102.69 249,005 +3.01(+3.01%)
Jan 06, 2015 101.64 102.08 98.56 99.69 444,191 -1.64(-1.61%)
Jan 05, 2015 100.48 102.03 100.02 101.33 210,642 +0.35(+0.35%)
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.