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 (%)
Mar 31, 2021 156.10 159.28 155.82 158.32 77,745 +3.42(+2.21%)
Mar 30, 2021 155.54 156.52 153.77 154.90 157,999 -1.31(-0.84%)
Mar 29, 2021 157.55 158.28 156.14 156.21 111,374 -1.71(-1.08%)
Mar 26, 2021 156.53 157.92 155.12 157.92 100,767 +1.32(+0.84%)
Mar 25, 2021 153.85 156.83 152.74 156.59 175,847 +2.65(+1.72%)
Mar 24, 2021 157.61 157.61 153.89 153.94 142,031 -3.42(-2.17%)
Mar 23, 2021 162.09 162.09 156.75 157.36 86,277 -5.83(-3.57%)
Mar 22, 2021 161.32 164.04 161.32 163.19 106,617 +2.04(+1.27%)
Mar 19, 2021 159.84 161.40 158.57 161.15 97,321 +2.34(+1.47%)
Mar 18, 2021 161.03 162.28 158.51 158.81 99,015 -3.74(-2.30%)
Mar 17, 2021 160.64 163.23 159.42 162.55 75,795 +0.97(+0.60%)
Mar 16, 2021 163.90 164.18 159.73 161.59 72,386 -1.65(-1.01%)
Mar 15, 2021 160.73 163.38 160.59 163.23 50,496 +3.03(+1.89%)
Mar 12, 2021 159.15 160.27 157.60 160.21 56,466 +0.00(+0.00%)
Mar 11, 2021 158.14 160.57 157.56 160.21 53,151 +3.63(+2.32%)
Mar 10, 2021 159.44 160.17 156.42 156.57 115,223 -0.90(-0.57%)
Mar 09, 2021 157.11 159.57 157.11 157.47 88,715 +0.80(+0.51%)
Mar 08, 2021 159.54 161.33 156.60 156.67 212,550 -3.00(-1.88%)
Mar 05, 2021 156.85 159.87 152.20 159.67 233,165 +3.82(+2.45%)
Mar 04, 2021 159.05 159.98 154.32 155.85 411,083 -3.71(-2.32%)
Mar 03, 2021 164.42 164.42 159.56 159.56 154,898 -5.54(-3.36%)
Mar 02, 2021 165.85 166.44 164.69 165.11 82,877 -2.63(-1.57%)
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.