Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

134.53 -4.11 (-2.96%)
Official Closing Price Updated: 4:10 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 157.56 158.43 155.04 156.71 49,286 -2.17(-1.37%)
Nov 29, 2021 160.54 161.23 158.88 158.88 37,093 +0.14(+0.09%)
Nov 26, 2021 159.86 161.65 158.28 158.74 48,049 -0.28(-0.18%)
Nov 24, 2021 157.94 159.31 156.56 159.02 104,441 +0.76(+0.48%)
Nov 23, 2021 157.78 158.37 154.77 158.26 42,130 -0.01(-0.01%)
Nov 22, 2021 159.91 160.24 158.13 158.27 51,831 -1.11(-0.70%)
Nov 19, 2021 158.23 159.96 158.20 159.38 20,421 +1.16(+0.73%)
Nov 18, 2021 159.74 159.88 158.09 158.22 22,735 -0.74(-0.47%)
Nov 17, 2021 160.07 160.77 158.79 158.96 45,341 -1.32(-0.82%)
Nov 16, 2021 159.49 160.41 158.73 160.28 39,076 +0.97(+0.61%)
Nov 15, 2021 160.51 160.54 159.18 159.31 131,055 -0.38(-0.24%)
Nov 12, 2021 160.28 160.81 158.81 159.69 27,977 -0.28(-0.18%)
Nov 11, 2021 160.81 161.22 159.37 159.97 31,489 -0.61(-0.38%)
Nov 10, 2021 161.76 160.35 160.58 130,968 -1.48(-0.91%)
Nov 09, 2021 164.58 164.58 161.57 162.06 52,627 -1.99(-1.21%)
Nov 08, 2021 164.64 164.64 162.84 164.05 27,217 -0.07(-0.04%)
Nov 05, 2021 166.13 166.13 162.95 164.12 33,027 -4.01(-2.39%)
Nov 04, 2021 168.75 169.08 167.10 168.13 25,464 -1.71(-1.01%)
Nov 03, 2021 166.92 169.94 166.40 169.84 33,751 +1.68(+1.00%)
Nov 02, 2021 168.78 168.78 165.96 168.16 33,001 -0.82(-0.49%)
Nov 01, 2021 165.70 169.07 165.90 168.98 27,964 +3.08(+1.86%)
Oct 29, 2021 165.50 166.45 164.38 165.90 26,095 +0.34(+0.21%)
Oct 28, 2021 163.29 165.60 162.86 165.56 34,545 +2.89(+1.78%)
Oct 27, 2021 165.22 165.22 162.67 162.67 32,526 -2.72(-1.64%)
Oct 26, 2021 166.18 165.28 165.39 48,684 -0.12(-0.07%)
Oct 25, 2021 164.09 165.71 163.67 165.51 26,430 +1.45(+0.88%)
Oct 22, 2021 164.70 164.70 162.72 164.06 30,594 -0.45(-0.27%)
Oct 21, 2021 164.34 164.74 163.79 164.51 19,540 +0.80(+0.49%)
Oct 20, 2021 163.70 164.52 163.53 163.71 76,880 +0.48(+0.29%)
Oct 19, 2021 162.87 164.00 162.87 163.23 28,246 +1.39(+0.86%)
Oct 18, 2021 163.79 163.79 161.01 161.84 43,035 -2.85(-1.73%)
Oct 15, 2021 165.99 166.09 164.69 164.69 16,751 -0.20(-0.12%)
Oct 14, 2021 164.15 165.48 164.00 164.89 20,140 +2.08(+1.28%)
Oct 13, 2021 163.77 164.89 162.72 162.81 31,399 -0.74(-0.45%)
Oct 12, 2021 163.48 164.48 163.29 163.55 23,001 +0.79(+0.49%)
Oct 11, 2021 163.73 164.67 162.70 162.76 15,622 -0.92(-0.56%)
Oct 08, 2021 164.08 164.55 163.05 163.68 25,220 -0.26(-0.16%)
Oct 07, 2021 162.65 165.69 162.65 163.94 39,076 +1.92(+1.19%)
Oct 06, 2021 161.79 162.79 161.40 162.02 60,161 -0.73(-0.45%)
Oct 05, 2021 162.98 164.59 162.66 162.75 34,410 +0.15(+0.09%)
Oct 04, 2021 164.41 164.60 162.28 162.60 58,915 -2.98(-1.80%)
Oct 01, 2021 164.64 166.42 162.00 165.58 149,790 -0.49(-0.30%)
Sep 30, 2021 166.16 167.72 166.00 166.07 40,588 +0.88(+0.53%)
Sep 29, 2021 167.45 167.81 165.17 165.19 77,790 -1.15(-0.69%)
Sep 28, 2021 169.37 169.37 166.30 166.34 36,317 -4.33(-2.54%)
Sep 27, 2021 172.92 172.92 170.49 170.67 28,449 -2.23(-1.29%)
Sep 24, 2021 174.21 174.21 172.72 172.90 17,444 -2.04(-1.17%)
Sep 23, 2021 173.44 175.31 173.44 174.94 45,167 +2.38(+1.38%)
Sep 22, 2021 173.60 173.87 171.37 172.56 129,529 -0.80(-0.46%)
Sep 21, 2021 172.58 174.28 172.58 173.36 20,177 +2.03(+1.18%)
Sep 20, 2021 171.67 172.93 170.34 171.33 29,844 -2.72(-1.56%)
Sep 17, 2021 172.78 174.16 171.28 174.05 18,217 +1.27(+0.74%)
Sep 16, 2021 171.74 173.32 170.25 172.78 16,962 +0.49(+0.28%)
Sep 15, 2021 170.05 172.88 170.05 172.29 23,045 +2.64(+1.56%)
Sep 14, 2021 171.57 172.12 169.57 169.65 34,507 -1.02(-0.60%)
Sep 13, 2021 173.05 173.05 170.25 170.67 22,769 -1.24(-0.72%)
Sep 10, 2021 173.10 173.10 171.55 171.91 36,602 -0.45(-0.26%)
Sep 09, 2021 172.22 173.51 172.22 172.36 28,097 -0.05(-0.03%)
Sep 08, 2021 173.03 173.06 171.21 172.41 25,308 -0.61(-0.35%)
Sep 07, 2021 174.64 174.64 172.49 173.02 27,853 -2.31(-1.32%)
Sep 03, 2021 175.78 175.78 174.58 175.33 19,164 -0.71(-0.40%)
Sep 02, 2021 174.88 176.07 174.47 176.04 13,656 +1.13(+0.65%)
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.