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 (%)
Sep 30, 2021 163.90 165.44 163.75 163.82 41,146 +0.87(+0.53%)
Sep 29, 2021 165.18 165.53 162.93 162.95 78,860 -1.13(-0.69%)
Sep 28, 2021 167.07 167.07 164.04 164.08 36,816 -4.27(-2.54%)
Sep 27, 2021 170.57 170.57 168.18 168.35 28,840 -2.20(-1.29%)
Sep 24, 2021 171.84 171.84 170.38 170.55 17,684 -2.01(-1.17%)
Sep 23, 2021 171.09 172.94 171.09 172.56 45,788 +2.35(+1.38%)
Sep 22, 2021 171.24 171.51 169.04 170.22 131,311 -0.79(-0.46%)
Sep 21, 2021 170.24 171.91 170.24 171.01 20,454 +2.00(+1.19%)
Sep 20, 2021 169.34 170.58 168.03 169.00 30,254 -2.68(-1.56%)
Sep 17, 2021 170.44 171.80 168.95 171.69 18,467 +1.25(+0.73%)
Sep 16, 2021 169.41 170.97 167.94 170.44 17,195 +0.48(+0.28%)
Sep 15, 2021 167.74 170.54 167.74 169.95 23,362 +2.60(+1.56%)
Sep 14, 2021 169.24 169.78 167.27 167.35 34,981 -1.01(-0.60%)
Sep 13, 2021 170.70 170.70 167.93 168.35 23,082 -1.22(-0.72%)
Sep 10, 2021 170.75 170.75 169.22 169.58 37,105 -0.44(-0.26%)
Sep 09, 2021 169.88 171.16 169.88 170.02 28,483 -0.05(-0.03%)
Sep 08, 2021 170.68 170.71 168.89 170.07 25,656 -0.60(-0.35%)
Sep 07, 2021 172.27 172.27 170.15 170.67 28,236 -2.28(-1.32%)
Sep 03, 2021 173.39 173.39 172.21 172.95 19,427 -0.70(-0.40%)
Sep 02, 2021 172.51 173.68 172.10 173.65 13,843 +1.11(+0.65%)
Sep 01, 2021 171.68 173.38 171.58 172.54 26,355 +1.03(+0.60%)
Aug 31, 2021 170.76 172.32 170.76 171.51 44,136 +0.46(+0.27%)
Aug 30, 2021 171.16 172.28 170.70 171.05 72,612 -0.22(-0.13%)
Aug 27, 2021 169.77 173.01 169.77 171.26 15,088 +1.36(+0.80%)
Aug 26, 2021 170.85 172.04 169.82 169.90 24,586 -1.40(-0.82%)
Aug 25, 2021 169.34 171.30 169.12 171.30 39,605 +1.38(+0.81%)
Aug 24, 2021 169.19 170.07 168.03 169.92 35,219 +0.70(+0.41%)
Aug 23, 2021 168.05 170.09 168.05 169.22 16,923 +2.69(+1.62%)
Aug 20, 2021 163.92 167.12 163.92 166.53 30,560 +3.20(+1.96%)
Aug 19, 2021 164.79 165.52 163.29 163.33 35,758 -2.97(-1.79%)
Aug 18, 2021 168.73 169.05 166.25 166.30 27,124 -2.47(-1.46%)
Aug 17, 2021 163.90 168.77 163.90 168.77 28,415 +3.23(+1.95%)
Aug 16, 2021 166.96 166.96 163.96 165.54 172,320 -1.89(-1.13%)
Aug 13, 2021 167.98 168.16 167.11 167.44 27,054 +0.15(+0.09%)
Aug 12, 2021 167.01 167.61 165.71 167.29 16,285 +0.86(+0.52%)
Aug 11, 2021 170.51 170.51 165.51 166.43 24,287 -4.05(-2.38%)
Aug 10, 2021 172.81 172.81 169.47 170.48 18,903 -2.05(-1.19%)
Aug 09, 2021 170.88 172.83 170.88 172.54 29,834 +0.83(+0.48%)
Aug 06, 2021 172.30 172.30 170.41 171.71 18,454 -1.36(-0.79%)
Aug 05, 2021 171.25 173.07 170.33 173.07 29,127 +1.90(+1.11%)
Aug 04, 2021 169.15 172.25 168.82 171.16 32,208 +2.52(+1.49%)
Aug 03, 2021 167.69 168.77 165.45 168.65 26,539 +1.91(+1.15%)
Aug 02, 2021 166.94 167.55 166.49 166.74 25,954 +1.07(+0.65%)
Jul 30, 2021 165.82 167.07 165.66 165.66 15,398 -0.56(-0.34%)
Jul 29, 2021 167.36 168.27 166.06 166.22 36,129 -0.78(-0.47%)
Jul 28, 2021 163.65 167.57 163.65 167.00 20,518 +3.81(+2.33%)
Jul 27, 2021 163.69 163.69 161.29 163.19 31,174 -0.85(-0.52%)
Jul 26, 2021 165.71 165.97 163.88 164.04 42,663 -1.85(-1.12%)
Jul 23, 2021 166.08 166.11 164.60 165.90 22,296 +0.41(+0.25%)
Jul 22, 2021 165.38 166.34 164.84 165.48 33,674 -0.15(-0.09%)
Jul 21, 2021 165.48 165.80 163.83 165.63 25,761 -0.22(-0.13%)
Jul 20, 2021 162.87 165.97 162.87 165.85 56,028 +3.26(+2.01%)
Jul 19, 2021 161.97 163.81 161.74 162.58 30,885 -0.77(-0.47%)
Jul 16, 2021 163.71 164.08 162.07 163.35 56,525 -2.66(-1.60%)
Jul 15, 2021 164.10 168.28 162.98 166.01 65,658 +1.17(+0.71%)
Jul 14, 2021 167.38 167.38 164.66 164.84 46,064 -1.96(-1.18%)
Jul 13, 2021 168.04 168.04 166.56 166.81 31,371 -1.82(-1.08%)
Jul 12, 2021 170.52 170.85 168.53 168.63 23,650 -2.05(-1.20%)
Jul 09, 2021 170.12 170.94 169.45 170.68 21,775 +0.86(+0.51%)
Jul 08, 2021 167.34 170.22 167.34 169.82 64,542 +0.41(+0.24%)
Jul 07, 2021 170.50 170.50 168.24 169.41 33,709 -0.87(-0.51%)
Jul 06, 2021 171.09 171.09 169.42 170.28 26,861 -1.13(-0.66%)
Jul 02, 2021 171.82 172.55 170.06 171.41 21,117 -0.23(-0.13%)
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.