Biotechnology Index NYSE ETF (NY: FBT )

161.48 USD +2.56 (+1.61%)
Streaming Delayed Price Updated: 1:25 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 158.25 161.47 157.96 160.50 76,690 +3.47(+2.21%)
Mar 30, 2021 157.68 158.67 155.89 157.03 155,855 -1.33(-0.84%)
Mar 29, 2021 159.72 160.46 158.29 158.36 109,863 -1.73(-1.08%)
Mar 26, 2021 158.68 160.09 157.26 160.09 99,400 +1.34(+0.84%)
Mar 25, 2021 155.97 158.99 154.84 158.75 173,460 +2.69(+1.72%)
Mar 24, 2021 159.78 159.78 156.01 156.06 140,103 -3.47(-2.18%)
Mar 23, 2021 164.32 164.32 158.91 159.53 85,106 -5.91(-3.57%)
Mar 22, 2021 163.54 166.30 163.54 165.44 105,170 +2.07(+1.27%)
Mar 19, 2021 162.04 163.62 160.75 163.37 96,000 +2.37(+1.47%)
Mar 18, 2021 163.25 164.51 160.69 161.00 97,671 -3.79(-2.30%)
Mar 17, 2021 162.85 165.48 161.61 164.79 74,767 +0.98(+0.60%)
Mar 16, 2021 166.15 166.44 161.93 163.81 71,404 -1.67(-1.01%)
Mar 15, 2021 162.94 165.63 162.80 165.48 49,811 +3.07(+1.89%)
Mar 12, 2021 161.34 162.47 159.77 162.41 55,700 +0.00(+0.00%)
Mar 11, 2021 160.32 162.78 159.73 162.41 52,430 +3.68(+2.32%)
Mar 10, 2021 161.63 162.37 158.57 158.73 113,659 -0.91(-0.57%)
Mar 09, 2021 159.27 161.77 159.27 159.64 87,511 +0.81(+0.51%)
Mar 08, 2021 161.74 163.55 158.76 158.83 209,665 -3.04(-1.88%)
Mar 05, 2021 159.01 162.07 154.29 161.87 230,000 +3.87(+2.45%)
Mar 04, 2021 161.24 162.18 156.44 158.00 405,503 -3.76(-2.32%)
Mar 03, 2021 166.68 166.68 161.76 161.76 152,796 -5.62(-3.36%)
Mar 02, 2021 168.13 168.73 166.96 167.38 81,752 -2.67(-1.57%)
Mar 01, 2021 169.87 170.66 169.68 170.05 50,430 +1.85(+1.10%)
Feb 26, 2021 168.62 169.39 164.96 168.20 136,500 -0.25(-0.15%)
Feb 25, 2021 173.19 173.40 167.99 168.45 117,409 -4.85(-2.80%)
Feb 24, 2021 172.32 174.45 171.97 173.30 80,629 +0.32(+0.18%)
Feb 23, 2021 172.00 174.00 169.01 172.98 136,747 -0.84(-0.48%)
Feb 22, 2021 175.68 175.87 173.82 173.82 74,185 -3.00(-1.70%)
Feb 19, 2021 177.33 178.42 176.68 176.82 48,600 +0.10(+0.06%)
Feb 18, 2021 177.97 177.97 175.52 176.72 54,317 -2.57(-1.44%)
Feb 17, 2021 177.58 179.83 176.25 179.29 59,965 +1.69(+0.95%)
Feb 16, 2021 181.69 181.69 177.32 177.60 149,377 -4.90(-2.68%)
Feb 12, 2021 181.94 183.17 180.35 182.50 49,900 +0.39(+0.21%)
Feb 11, 2021 184.89 184.89 181.19 182.11 48,253 -2.05(-1.11%)
Feb 10, 2021 184.70 186.51 182.13 184.16 63,728 +0.33(+0.18%)
Feb 09, 2021 185.08 185.31 183.46 183.83 33,152 -1.01(-0.55%)
Feb 08, 2021 183.47 185.18 183.04 184.84 39,954 +2.37(+1.30%)
Feb 05, 2021 181.09 183.19 180.03 182.47 27,400 +2.46(+1.37%)
Feb 04, 2021 179.00 180.42 178.40 180.01 60,681 +1.57(+0.88%)
Feb 03, 2021 179.47 180.61 178.30 178.44 47,146 -1.17(-0.65%)
Feb 02, 2021 178.67 180.37 178.48 179.61 33,880 +2.20(+1.24%)
Feb 01, 2021 177.70 177.97 175.45 177.41 51,376 +2.15(+1.23%)
Jan 29, 2021 176.80 178.91 174.00 175.26 104,600 -0.94(-0.53%)
Jan 28, 2021 176.16 178.49 175.67 176.20 68,998 +0.48(+0.27%)
Jan 27, 2021 177.57 178.40 174.79 175.72 90,742 -4.29(-2.39%)
Jan 26, 2021 184.50 185.02 179.94 180.01 49,412 -4.20(-2.28%)
Jan 25, 2021 181.14 184.21 180.50 184.21 84,807 +3.63(+2.01%)
Jan 22, 2021 177.39 180.71 177.31 180.58 49,600 +2.21(+1.24%)
Jan 21, 2021 180.27 180.27 177.45 178.37 77,409 -1.47(-0.82%)
Jan 20, 2021 179.99 181.42 179.12 179.84 65,205 +0.45(+0.25%)
Jan 19, 2021 178.27 179.77 178.10 179.39 69,674 +3.10(+1.76%)
Jan 15, 2021 176.32 177.46 175.43 176.29 53,300 +0.08(+0.05%)
Jan 14, 2021 174.64 177.17 174.37 176.21 50,103 +1.91(+1.10%)
Jan 13, 2021 175.86 175.86 174.26 174.30 36,187 -1.50(-0.85%)
Jan 12, 2021 176.29 178.38 174.83 175.80 42,038 -0.31(-0.18%)
Jan 11, 2021 174.12 177.22 173.06 176.11 65,141 +1.53(+0.88%)
Jan 08, 2021 173.08 175.57 172.62 174.58 111,100 -1.43(-0.81%)
Jan 07, 2021 171.14 176.20 171.14 176.01 62,364 +5.70(+3.35%)
Jan 06, 2021 167.72 171.19 167.59 170.31 88,567 +1.36(+0.80%)
Jan 05, 2021 168.09 169.30 167.24 168.95 38,332 +0.89(+0.53%)
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.