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 (%)
Jan 30, 2015 109.10 109.94 108.12 108.29 240,627 -0.16(-0.15%)
Jan 29, 2015 107.31 108.45 105.63 108.45 192,812 +1.10(+1.03%)
Jan 28, 2015 110.90 110.90 107.10 107.35 270,760 -2.62(-2.38%)
Jan 27, 2015 108.63 110.78 108.49 109.97 320,360 +0.22(+0.20%)
Jan 26, 2015 108.39 109.99 107.53 109.75 265,486 +1.84(+1.71%)
Jan 23, 2015 107.15 108.05 106.62 107.91 209,274 +0.56(+0.52%)
Jan 22, 2015 106.91 107.35 103.87 107.35 207,246 +0.98(+0.93%)
Jan 21, 2015 107.28 108.31 106.00 106.36 220,435 -1.28(-1.19%)
Jan 20, 2015 106.52 108.03 105.02 107.64 198,480 +1.72(+1.63%)
Jan 16, 2015 103.65 106.00 103.46 105.92 226,399 +2.31(+2.23%)
Jan 15, 2015 106.46 106.46 103.46 103.60 229,230 -2.07(-1.96%)
Jan 14, 2015 104.54 105.93 103.93 105.67 310,485 +0.18(+0.17%)
Jan 13, 2015 106.04 107.66 104.34 105.49 431,600 +0.86(+0.82%)
Jan 12, 2015 104.45 105.34 104.34 104.64 230,094 +1.18(+1.14%)
Jan 09, 2015 104.33 104.33 102.69 103.45 273,945 -0.46(-0.45%)
Jan 08, 2015 103.85 104.08 102.92 103.92 317,699 +1.22(+1.19%)
Jan 07, 2015 101.09 102.72 100.78 102.69 249,005 +3.01(+3.01%)
Jan 06, 2015 101.64 102.08 98.56 99.69 444,191 -1.64(-1.61%)
Jan 05, 2015 100.48 102.03 100.02 101.33 210,642 +0.35(+0.35%)
Jan 02, 2015 101.02 102.21 100.27 100.97 196,849 +0.44(+0.44%)
Dec 31, 2014 101.40 100.53 100.53 100.53 160,954 -0.41(-0.41%)
Dec 30, 2014 102.61 102.61 100.83 100.94 124,316 -1.27(-1.24%)
Dec 29, 2014 101.99 102.60 101.23 102.21 160,414 +0.31(+0.31%)
Dec 26, 2014 100.24 102.02 100.16 101.90 101,466 +2.44(+2.46%)
Dec 24, 2014 97.71 99.45 99.45 99.45 113,155 +1.45(+1.48%)
Dec 23, 2014 102.84 102.84 97.26 98.00 390,158 -4.51(-4.40%)
Dec 22, 2014 103.17 103.41 101.39 102.52 334,055 -1.19(-1.15%)
Dec 19, 2014 103.26 104.32 102.14 103.71 204,263 +1.00(+0.98%)
Dec 18, 2014 101.13 102.70 100.46 102.70 240,639 +3.33(+3.35%)
Dec 17, 2014 96.30 99.48 95.94 99.37 232,868 +3.44(+3.58%)
Dec 16, 2014 96.47 98.60 95.65 95.94 212,288 -1.26(-1.30%)
Dec 15, 2014 100.71 100.78 96.96 97.20 236,429 -2.88(-2.87%)
Dec 12, 2014 100.53 101.65 99.99 100.07 165,702 -1.30(-1.28%)
Dec 11, 2014 102.34 103.48 101.09 101.37 142,380 +0.06(+0.06%)
Dec 10, 2014 103.71 103.71 101.19 101.31 128,264 -2.12(-2.05%)
Dec 09, 2014 101.95 103.72 100.89 103.43 152,626 +0.40(+0.39%)
Dec 08, 2014 102.49 104.32 102.29 103.03 163,826 +2.09(+2.07%)
Dec 05, 2014 100.43 100.97 100.27 100.94 127,808 +0.70(+0.70%)
Dec 04, 2014 100.67 101.16 99.83 100.24 118,829 -0.62(-0.62%)
Dec 03, 2014 101.18 101.18 99.64 100.86 106,586 +0.08(+0.08%)
Dec 02, 2014 99.90 101.11 99.88 100.78 146,512 +1.49(+1.50%)
Dec 01, 2014 100.15 100.48 98.94 99.29 146,335 -1.06(-1.06%)
Nov 28, 2014 100.51 101.70 100.10 100.36 82,188 +0.00(+0.00%)
Nov 26, 2014 99.32 100.36 100.36 100.36 135,347 +1.06(+1.07%)
Nov 25, 2014 99.75 99.87 98.54 99.29 209,751 -0.06(-0.06%)
Nov 24, 2014 97.95 99.37 97.95 99.35 174,694 +1.65(+1.69%)
Nov 21, 2014 98.11 98.43 97.33 97.70 163,133 +0.63(+0.65%)
Nov 20, 2014 96.52 97.32 96.06 97.07 137,301 +0.24(+0.24%)
Nov 19, 2014 97.05 97.68 96.45 96.83 154,177 -0.25(-0.25%)
Nov 18, 2014 95.69 97.29 95.53 97.08 184,382 +1.75(+1.84%)
Nov 17, 2014 94.68 96.37 94.50 95.33 184,820 +0.21(+0.22%)
Nov 14, 2014 97.26 97.26 94.49 95.12 170,748 -2.19(-2.25%)
Nov 13, 2014 97.62 98.47 96.90 97.31 167,996 -0.25(-0.25%)
Nov 12, 2014 96.98 97.67 96.60 97.55 129,200 +0.07(+0.07%)
Nov 11, 2014 97.29 98.07 96.82 97.48 126,764 +0.57(+0.59%)
Nov 10, 2014 96.24 97.12 95.77 96.91 142,431 +1.15(+1.20%)
Nov 07, 2014 96.75 96.75 94.60 95.76 275,253 -1.29(-1.33%)
Nov 06, 2014 95.88 97.09 95.81 97.05 180,199 +1.51(+1.58%)
Nov 05, 2014 97.99 98.12 95.13 95.54 159,769 -1.65(-1.70%)
Nov 04, 2014 97.99 98.40 96.91 97.20 171,099 -0.99(-1.01%)
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.