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 (%)
Jan 31, 2018 142.07 142.28 138.54 138.82 197,469 -2.56(-1.81%)
Jan 30, 2018 142.69 143.12 141.38 141.38 115,015 -2.33(-1.62%)
Jan 29, 2018 143.10 145.10 143.03 143.71 117,861 +0.38(+0.27%)
Jan 26, 2018 142.39 143.36 142.03 143.33 60,582 +1.61(+1.13%)
Jan 25, 2018 141.69 141.90 140.28 141.72 41,641 +1.00(+0.71%)
Jan 24, 2018 141.93 142.36 139.48 140.72 62,819 -0.68(-0.48%)
Jan 23, 2018 139.16 141.69 139.16 141.40 66,811 +2.24(+1.61%)
Jan 22, 2018 135.82 139.20 135.82 139.16 80,290 +7.89(+6.01%)
Jan 19, 2018 130.57 131.44 130.46 131.27 34,022 +1.01(+0.77%)
Jan 18, 2018 130.40 130.90 129.47 130.27 36,580 -0.38(-0.29%)
Jan 17, 2018 130.70 131.07 129.58 130.64 50,401 +2.93(+2.29%)
Jan 16, 2018 131.34 131.97 127.57 127.71 86,650 -2.90(-2.22%)
Jan 12, 2018 130.61 130.61 130.61 0 +1.35(+1.05%)
Jan 11, 2018 129.12 129.60 128.18 129.26 46,380 +0.37(+0.28%)
Jan 10, 2018 128.94 127.17 128.90 58,483 +0.16(+0.12%)
Jan 09, 2018 125.38 129.12 125.38 128.74 68,373 +4.09(+3.28%)
Jan 08, 2018 126.26 126.26 123.62 124.64 89,434 -1.44(-1.14%)
Jan 05, 2018 126.45 126.45 125.32 126.08 70,549 +0.32(+0.25%)
Jan 04, 2018 127.90 127.90 125.47 125.77 76,055 -1.45(-1.14%)
Jan 03, 2018 125.90 127.63 125.61 127.22 77,493 +1.51(+1.20%)
Jan 02, 2018 123.68 125.71 122.77 125.71 250,708 +2.83(+2.30%)
Dec 29, 2017 122.88 122.88 122.88 0 -1.35(-1.09%)
Dec 28, 2017 124.10 124.35 123.38 124.23 22,317 +0.42(+0.34%)
Dec 27, 2017 123.67 124.47 123.67 123.81 149,243 +0.29(+0.23%)
Dec 26, 2017 121.96 123.70 121.96 123.52 40,049 +1.18(+0.97%)
Dec 22, 2017 121.62 123.02 121.62 122.34 25,704 +0.65(+0.53%)
Dec 21, 2017 121.41 122.04 121.18 121.69 32,549 +0.20(+0.16%)
Dec 20, 2017 121.24 121.65 120.57 121.49 22,171 +0.70(+0.58%)
Dec 19, 2017 121.03 121.33 120.49 120.79 25,483 -0.23(-0.19%)
Dec 18, 2017 122.06 122.18 120.76 121.02 43,057 -0.50(-0.41%)
Dec 15, 2017 120.51 121.52 119.97 121.52 75,128 +1.88(+1.57%)
Dec 14, 2017 122.39 122.50 119.33 119.63 28,015 -2.63(-2.15%)
Dec 13, 2017 121.03 122.81 120.90 122.27 20,179 +1.53(+1.27%)
Dec 12, 2017 121.98 121.98 120.36 120.74 34,528 -1.09(-0.89%)
Dec 11, 2017 123.89 123.89 121.82 121.82 22,531 -1.29(-1.05%)
Dec 08, 2017 122.55 123.47 122.39 123.12 27,192 +1.39(+1.14%)
Dec 07, 2017 119.93 122.00 119.31 121.72 41,007 +2.01(+1.68%)
Dec 06, 2017 120.42 120.74 118.33 119.71 25,263 -0.91(-0.75%)
Dec 05, 2017 121.33 122.90 120.44 120.62 28,289 -0.80(-0.66%)
Dec 04, 2017 124.87 125.28 121.38 121.42 42,793 -2.46(-1.98%)
Dec 01, 2017 123.51 124.26 122.38 123.88 41,820 +0.20(+0.16%)
Nov 30, 2017 121.86 123.76 121.86 123.68 70,024 +2.21(+1.82%)
Nov 29, 2017 121.16 122.09 120.68 121.47 36,584 +0.43(+0.36%)
Nov 28, 2017 121.69 121.69 120.10 121.03 44,735 -0.26(-0.21%)
Nov 27, 2017 122.86 123.01 120.95 121.29 86,601 -1.36(-1.11%)
Nov 24, 2017 121.99 122.89 121.99 122.65 12,626 +0.64(+0.53%)
Nov 22, 2017 121.80 122.16 121.37 122.01 23,434 +0.47(+0.39%)
Nov 21, 2017 120.57 121.54 120.39 121.54 34,820 +1.55(+1.29%)
Nov 20, 2017 120.72 120.72 119.53 119.99 57,560 -0.74(-0.61%)
Nov 17, 2017 120.23 120.78 120.23 120.73 17,156 +0.32(+0.26%)
Nov 16, 2017 119.16 120.70 118.80 120.41 75,114 +1.90(+1.61%)
Nov 15, 2017 116.77 118.98 116.38 118.51 66,015 +0.91(+0.77%)
Nov 14, 2017 118.57 118.57 116.25 117.60 61,461 -1.16(-0.98%)
Nov 13, 2017 119.89 119.89 118.67 118.77 37,815 -0.17(-0.14%)
Nov 10, 2017 119.22 119.22 118.15 118.93 86,316 -0.72(-0.60%)
Nov 09, 2017 119.95 119.95 118.52 119.65 63,575 -1.01(-0.83%)
Nov 08, 2017 121.22 121.76 120.41 120.66 152,126 +0.18(+0.15%)
Nov 07, 2017 120.76 121.37 120.01 120.48 51,907 -0.39(-0.32%)
Nov 06, 2017 122.27 122.28 120.81 120.87 33,283 -1.43(-1.17%)
Nov 03, 2017 120.48 122.53 120.48 122.30 40,843 +1.78(+1.48%)
Nov 02, 2017 119.56 121.08 119.06 120.51 41,089 +1.69(+1.42%)
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.