Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 174.40 176.48 171.64 172.88 106,039 -0.93(-0.53%)
Jan 28, 2021 173.77 176.07 173.28 173.81 69,947 +0.47(+0.27%)
Jan 27, 2021 175.16 175.98 172.42 173.34 91,990 -4.24(-2.39%)
Jan 26, 2021 182.00 182.51 177.50 177.57 50,091 -4.14(-2.28%)
Jan 25, 2021 178.68 181.71 178.05 181.71 85,974 +3.58(+2.01%)
Jan 22, 2021 174.98 178.26 174.90 178.12 50,282 +2.18(+1.24%)
Jan 21, 2021 177.82 177.82 175.04 175.95 78,474 -1.45(-0.82%)
Jan 20, 2021 177.55 178.96 176.69 177.40 66,102 +0.44(+0.25%)
Jan 19, 2021 175.85 177.33 175.69 176.96 70,632 +3.06(+1.76%)
Jan 15, 2021 173.93 175.05 173.05 173.90 54,033 +0.08(+0.05%)
Jan 14, 2021 172.27 174.76 172.00 173.82 50,792 +1.88(+1.10%)
Jan 13, 2021 173.47 173.47 171.90 171.93 36,684 -1.48(-0.85%)
Jan 12, 2021 173.90 175.96 172.46 173.41 42,616 -0.31(-0.18%)
Jan 11, 2021 171.76 174.81 170.71 173.72 66,037 +1.51(+0.88%)
Jan 08, 2021 170.73 173.19 170.28 172.21 112,628 -1.41(-0.81%)
Jan 07, 2021 168.82 173.81 168.82 173.62 63,222 +5.62(+3.35%)
Jan 06, 2021 165.44 168.87 165.31 168.00 89,785 +1.34(+0.80%)
Jan 05, 2021 165.81 167.00 164.97 166.66 38,859 +0.88(+0.53%)
Jan 04, 2021 166.11 166.84 163.57 165.78 96,547 +0.07(+0.04%)
Dec 31, 2020 165.71 165.71 165.71 54,947 -1.25(-0.75%)
Dec 30, 2020 167.14 169.04 166.38 166.96 54,947 +0.35(+0.21%)
Dec 29, 2020 170.43 170.65 166.03 166.61 59,217 -2.88(-1.70%)
Dec 28, 2020 172.49 172.76 169.34 169.49 29,318 -2.02(-1.18%)
Dec 24, 2020 172.70 172.79 171.30 171.51 22,302 -0.64(-0.37%)
Dec 23, 2020 172.06 172.42 170.22 172.15 53,864 +0.53(+0.31%)
Dec 22, 2020 171.97 172.62 171.03 171.62 40,594 +0.17(+0.10%)
Dec 21, 2020 168.90 171.61 168.60 171.45 44,247 +0.36(+0.21%)
Dec 18, 2020 170.45 171.09 169.61 171.09 51,194 +0.98(+0.57%)
Dec 17, 2020 167.65 170.18 167.50 170.12 35,414 +3.11(+1.86%)
Dec 16, 2020 167.69 167.80 166.55 167.01 32,194 -0.28(-0.16%)
Dec 15, 2020 166.86 167.30 165.40 167.29 44,061 +1.79(+1.08%)
Dec 14, 2020 163.01 167.89 162.98 165.50 41,645 +5.49(+3.43%)
Dec 11, 2020 158.81 160.38 158.20 160.01 29,094 +0.50(+0.32%)
Dec 10, 2020 157.45 160.27 157.45 159.50 42,018 +2.34(+1.49%)
Dec 09, 2020 161.25 161.25 156.35 157.17 39,450 -3.63(-2.26%)
Dec 08, 2020 159.76 160.92 159.11 160.80 305,201 +0.64(+0.40%)
Dec 07, 2020 162.38 162.98 159.49 160.16 90,980 -2.15(-1.32%)
Dec 04, 2020 161.14 162.63 160.71 162.31 73,599 +1.53(+0.95%)
Dec 03, 2020 161.24 161.72 160.47 160.78 66,284 -0.04(-0.02%)
Dec 02, 2020 160.31 161.34 159.98 160.82 26,620 -0.08(-0.05%)
Dec 01, 2020 160.70 161.71 160.05 160.90 72,786 +1.91(+1.20%)
Nov 30, 2020 160.27 160.27 157.75 158.98 50,306 -0.29(-0.18%)
Nov 27, 2020 157.82 159.27 157.76 159.27 22,099 +2.23(+1.42%)
Nov 25, 2020 157.35 158.21 156.47 157.04 35,177 +0.12(+0.08%)
Nov 24, 2020 156.68 158.23 156.68 156.92 80,282 +0.53(+0.34%)
Nov 23, 2020 156.62 157.16 155.58 156.39 137,673 +0.43(+0.28%)
Nov 20, 2020 156.03 156.48 154.88 155.95 46,430 -0.20(-0.13%)
Nov 19, 2020 156.06 157.20 155.56 156.15 86,526 +0.02(+0.01%)
Nov 18, 2020 160.03 160.07 156.13 156.13 39,691 -3.66(-2.29%)
Nov 17, 2020 159.51 159.89 158.27 159.80 78,222 -0.47(-0.29%)
Nov 16, 2020 161.90 161.90 159.66 160.26 41,600 -0.39(-0.24%)
Nov 13, 2020 158.90 160.96 158.90 160.65 27,878 +2.41(+1.52%)
Nov 12, 2020 158.56 159.87 157.47 158.24 39,161 -0.46(-0.29%)
Nov 11, 2020 158.23 159.31 157.15 158.70 58,665 +1.12(+0.71%)
Nov 10, 2020 157.83 158.57 155.93 157.58 110,969 -0.19(-0.12%)
Nov 09, 2020 159.74 160.38 157.31 157.77 67,676 -0.08(-0.05%)
Nov 06, 2020 161.00 161.00 156.81 157.85 98,943 -3.66(-2.27%)
Nov 05, 2020 163.45 163.45 160.90 161.51 63,078 -1.00(-0.61%)
Nov 04, 2020 156.07 164.30 156.07 162.50 102,969 +8.90(+5.80%)
Nov 03, 2020 152.03 154.04 151.72 153.60 70,369 +2.65(+1.76%)
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.