Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 155.18 155.49 152.18 153.12 32,772 -2.91(-1.87%)
Dec 05, 2022 158.10 158.10 155.03 156.03 22,540 -3.01(-1.89%)
Dec 02, 2022 154.65 159.42 154.65 159.04 57,181 +2.40(+1.53%)
Dec 01, 2022 156.23 157.13 155.28 156.64 36,507 +1.03(+0.66%)
Nov 30, 2022 151.66 155.62 150.84 155.61 25,776 +5.11(+3.39%)
Nov 29, 2022 151.67 152.17 150.33 150.50 15,779 -1.26(-0.83%)
Nov 28, 2022 152.39 154.51 151.02 151.76 23,172 -0.93(-0.61%)
Nov 25, 2022 152.03 152.95 151.95 152.69 6,778 +1.02(+0.67%)
Nov 23, 2022 152.30 153.41 151.54 151.67 34,837 -0.50(-0.33%)
Nov 22, 2022 150.96 152.31 149.99 152.17 46,961 +1.55(+1.03%)
Nov 21, 2022 151.58 151.81 150.61 150.62 24,468 -1.38(-0.91%)
Nov 18, 2022 152.33 152.60 151.18 152.00 77,297 +0.93(+0.62%)
Nov 17, 2022 149.59 151.37 149.20 151.07 38,481 -0.32(-0.21%)
Nov 16, 2022 152.65 153.15 151.19 151.39 48,131 -1.10(-0.72%)
Nov 15, 2022 154.51 154.88 151.50 152.49 40,657 +0.27(+0.18%)
Nov 14, 2022 152.89 154.53 152.11 152.22 22,569 -0.58(-0.38%)
Nov 11, 2022 151.82 153.24 150.44 152.80 25,284 +0.28(+0.18%)
Nov 10, 2022 150.84 152.69 149.54 152.52 29,329 +6.15(+4.20%)
Nov 09, 2022 145.96 148.42 145.67 146.37 23,937 -0.56(-0.38%)
Nov 08, 2022 145.70 148.71 144.70 146.93 55,301 +1.76(+1.21%)
Nov 07, 2022 144.71 146.04 143.47 145.17 30,240 +0.93(+0.64%)
Nov 04, 2022 144.76 145.15 141.93 144.24 43,731 +1.04(+0.73%)
Nov 03, 2022 142.06 144.52 141.25 143.20 27,586 -1.01(-0.70%)
Nov 02, 2022 145.14 148.71 144.21 144.21 70,331 -1.17(-0.80%)
Nov 01, 2022 144.95 146.01 144.69 145.38 34,200 +1.95(+1.36%)
Oct 31, 2022 143.53 144.26 142.83 143.43 25,262 -1.07(-0.74%)
Oct 28, 2022 141.45 144.66 140.77 144.50 30,264 +3.82(+2.72%)
Oct 27, 2022 144.08 144.08 140.64 140.68 20,101 -2.66(-1.86%)
Oct 26, 2022 141.33 145.07 141.33 143.34 79,974 +2.27(+1.61%)
Oct 25, 2022 138.80 141.41 138.80 141.07 82,743 +3.20(+2.32%)
Oct 24, 2022 136.88 138.58 135.99 137.87 77,897 +0.81(+0.59%)
Oct 21, 2022 134.14 137.22 133.44 137.06 31,061 +3.28(+2.45%)
Oct 20, 2022 134.73 136.29 133.56 133.78 18,538 -0.99(-0.73%)
Oct 19, 2022 138.58 138.58 134.14 134.77 46,542 -4.75(-3.40%)
Oct 18, 2022 141.13 141.70 138.80 139.52 56,054 +0.50(+0.36%)
Oct 17, 2022 137.06 139.31 136.48 139.02 38,357 +3.97(+2.94%)
Oct 14, 2022 137.60 138.76 135.03 135.05 24,722 -1.54(-1.13%)
Oct 13, 2022 131.08 137.34 131.08 136.59 32,901 +2.88(+2.15%)
Oct 12, 2022 133.70 134.38 132.89 133.71 26,570 +0.64(+0.48%)
Oct 11, 2022 132.38 134.94 131.41 133.07 19,120 +0.20(+0.15%)
Oct 10, 2022 134.41 134.42 132.03 132.87 27,771 -1.66(-1.23%)
Oct 07, 2022 137.06 137.06 133.97 134.53 21,571 -4.11(-2.96%)
Oct 06, 2022 137.99 139.44 137.64 138.64 17,026 -0.04(-0.03%)
Oct 05, 2022 137.29 139.26 136.15 138.68 48,004 +0.03(+0.02%)
Oct 04, 2022 136.79 138.72 136.79 138.65 31,544 +3.95(+2.93%)
Oct 03, 2022 133.32 135.51 132.50 134.70 33,012 +2.72(+2.06%)
Sep 30, 2022 132.37 135.26 131.95 131.98 35,102 -0.23(-0.17%)
Sep 29, 2022 133.55 133.55 131.16 132.21 26,014 -2.32(-1.72%)
Sep 28, 2022 132.90 135.12 132.90 134.53 66,117 +5.03(+3.88%)
Sep 27, 2022 129.94 131.38 128.89 129.50 33,567 +0.90(+0.70%)
Sep 26, 2022 130.44 131.95 128.51 128.60 29,153 -2.46(-1.88%)
Sep 23, 2022 131.36 131.79 129.25 131.06 39,199 -1.91(-1.44%)
Sep 22, 2022 133.18 133.59 132.14 132.97 26,187 -1.05(-0.78%)
Sep 21, 2022 138.10 138.42 134.00 134.02 23,235 -3.41(-2.48%)
Sep 20, 2022 137.16 138.06 136.22 137.43 19,173 -1.03(-0.74%)
Sep 19, 2022 137.76 138.46 136.67 138.46 17,418 -0.63(-0.45%)
Sep 16, 2022 139.13 139.13 137.74 139.09 105,393 -1.41(-1.00%)
Sep 15, 2022 139.14 141.57 139.01 140.50 19,566 +1.06(+0.76%)
Sep 14, 2022 139.60 140.08 138.28 139.44 34,500 +0.48(+0.35%)
Sep 13, 2022 142.09 142.09 138.73 138.96 18,284 -6.31(-4.34%)
Sep 12, 2022 145.45 145.85 144.36 145.27 13,330 -0.13(-0.09%)
Sep 09, 2022 144.54 145.99 144.02 145.40 27,659 +1.56(+1.08%)
Sep 08, 2022 138.34 143.84 138.34 143.84 29,559 +4.70(+3.38%)
Sep 07, 2022 135.85 139.19 135.39 139.14 25,619 +3.18(+2.34%)
Sep 06, 2022 138.26 138.26 135.63 135.96 73,194 -1.65(-1.20%)
Sep 02, 2022 140.56 140.69 137.08 137.61 59,599 -1.72(-1.23%)
Sep 01, 2022 135.75 139.40 135.33 139.33 29,492 +2.97(+2.18%)
Aug 31, 2022 137.38 137.98 135.89 136.36 177,238 -0.34(-0.25%)
Aug 30, 2022 138.26 138.26 136.11 136.70 32,470 -0.93(-0.68%)
Aug 29, 2022 137.23 138.98 137.04 137.63 30,502 -0.88(-0.64%)
Aug 26, 2022 143.00 143.00 138.47 138.51 23,770 -4.69(-3.28%)
Aug 25, 2022 143.66 143.66 142.49 143.20 35,883 +0.44(+0.31%)
Aug 24, 2022 140.53 143.49 140.41 142.76 23,084 +2.13(+1.51%)
Aug 23, 2022 140.91 141.13 139.35 140.63 63,984 -0.57(-0.40%)
Aug 22, 2022 142.01 143.62 141.06 141.20 26,873 -2.09(-1.46%)
Aug 19, 2022 143.23 143.62 142.45 143.29 22,510 -1.07(-0.74%)
Aug 18, 2022 145.21 145.21 143.32 144.36 31,773 -1.10(-0.76%)
Aug 17, 2022 146.44 146.59 145.06 145.46 28,293 -2.40(-1.62%)
Aug 16, 2022 148.28 148.76 146.98 147.86 46,462 -1.89(-1.26%)
Aug 15, 2022 147.65 149.88 147.65 149.75 63,585 +1.85(+1.25%)
Aug 12, 2022 146.25 148.13 146.25 147.90 23,426 +1.14(+0.78%)
Aug 11, 2022 149.56 150.13 146.32 146.76 35,478 -2.24(-1.50%)
Aug 10, 2022 147.98 149.06 147.15 149.00 87,642 +2.81(+1.92%)
Aug 09, 2022 148.04 148.37 145.48 146.19 32,876 -3.29(-2.20%)
Aug 08, 2022 149.44 150.25 148.08 149.48 14,453 +0.23(+0.15%)
Aug 05, 2022 146.50 149.32 146.00 149.25 26,239 +0.97(+0.65%)
Aug 04, 2022 144.45 148.68 144.45 148.28 29,957 +3.78(+2.61%)
Aug 03, 2022 142.90 145.53 142.90 144.50 57,733 +5.40(+3.88%)
Aug 02, 2022 138.11 140.16 137.35 139.10 28,414 +0.60(+0.43%)
Aug 01, 2022 139.63 140.45 138.38 138.50 92,017 -1.64(-1.17%)
Jul 29, 2022 140.19 140.32 138.93 140.14 29,350 +0.30(+0.21%)
Jul 28, 2022 139.94 140.58 136.88 139.84 15,485 -0.05(-0.04%)
Jul 27, 2022 138.40 140.11 137.65 139.89 26,135 +1.79(+1.30%)
Jul 26, 2022 137.72 139.54 137.01 138.10 13,359 +0.11(+0.08%)
Jul 25, 2022 138.52 138.52 136.72 137.99 27,202 -0.10(-0.07%)
Jul 22, 2022 141.40 141.40 137.84 138.09 17,348 -2.73(-1.94%)
Jul 21, 2022 139.49 141.15 139.49 140.82 22,660 +1.02(+0.73%)
Jul 20, 2022 139.80 141.09 138.54 139.80 19,692 +0.05(+0.04%)
Jul 19, 2022 138.75 139.78 137.57 139.75 21,165 +2.63(+1.92%)
Jul 18, 2022 140.72 141.33 136.89 137.12 31,597 -2.88(-2.06%)
Jul 15, 2022 138.42 140.01 137.08 140.00 20,685 +2.60(+1.89%)
Jul 14, 2022 138.80 138.80 136.50 137.40 55,945 -2.52(-1.80%)
Jul 13, 2022 137.99 140.99 137.99 139.92 144,697 -0.36(-0.26%)
Jul 12, 2022 141.08 141.34 138.38 140.28 49,051 -1.11(-0.79%)
Jul 11, 2022 142.97 142.97 141.15 141.39 27,691 -2.33(-1.62%)
Jul 08, 2022 142.68 144.25 142.45 143.72 27,582 +0.56(+0.39%)
Jul 07, 2022 141.04 143.57 141.03 143.16 113,048 +2.38(+1.69%)
Jul 06, 2022 140.78 142.37 140.10 140.78 71,874 -0.48(-0.34%)
Jul 05, 2022 137.19 141.34 137.17 141.26 58,205 +2.28(+1.64%)
Jul 01, 2022 135.48 139.02 134.79 138.98 101,481 +3.42(+2.52%)
Jun 30, 2022 135.13 137.06 134.25 135.56 56,120 -0.69(-0.51%)
Jun 29, 2022 135.55 136.73 134.53 136.25 62,300 +0.18(+0.13%)
Jun 28, 2022 139.81 139.90 135.73 136.07 41,419 -3.57(-2.56%)
Jun 27, 2022 138.96 140.04 137.55 139.64 47,523 +0.88(+0.63%)
Jun 24, 2022 137.60 138.76 135.96 138.76 58,548 +2.26(+1.66%)
Jun 23, 2022 131.69 136.60 131.69 136.50 30,003 +5.73(+4.38%)
Jun 22, 2022 127.29 131.69 127.29 130.77 66,833 +1.92(+1.49%)
Jun 21, 2022 128.32 129.96 127.77 128.85 42,258 +0.92(+0.72%)
Jun 17, 2022 123.82 129.03 123.82 127.93 34,953 +4.43(+3.59%)
Jun 16, 2022 124.00 124.03 122.27 123.50 61,599 -3.12(-2.46%)
Jun 15, 2022 124.67 127.42 123.94 126.62 35,834 +3.30(+2.68%)
Jun 14, 2022 124.22 124.22 121.68 123.32 59,132 -0.29(-0.23%)
Jun 13, 2022 124.69 125.46 122.54 123.61 59,567 -4.38(-3.42%)
Jun 10, 2022 130.00 130.00 127.48 127.99 29,786 -4.15(-3.14%)
Jun 09, 2022 135.78 135.94 132.12 132.14 29,073 -4.39(-3.22%)
Jun 08, 2022 135.31 138.05 135.31 136.53 18,070 +0.31(+0.23%)
Jun 07, 2022 132.44 136.43 132.44 136.22 30,949 +3.05(+2.29%)
Jun 06, 2022 136.56 136.56 132.71 133.17 37,606 -1.94(-1.44%)
Jun 03, 2022 133.52 135.82 133.52 135.11 31,939 +0.20(+0.15%)
Jun 02, 2022 133.08 134.94 131.20 134.91 20,900 +1.43(+1.07%)
Jun 01, 2022 135.84 136.40 132.00 133.48 32,670 -1.37(-1.02%)
May 31, 2022 138.00 138.00 133.95 134.85 26,276 -3.73(-2.69%)
May 27, 2022 134.09 138.60 133.47 138.58 31,912 +4.80(+3.59%)
May 26, 2022 132.77 134.20 132.58 133.78 22,283 +1.49(+1.13%)
May 25, 2022 130.95 132.99 130.62 132.29 25,490 +0.87(+0.66%)
May 24, 2022 132.90 132.94 131.04 131.42 32,816 -2.75(-2.05%)
May 23, 2022 134.68 134.95 133.13 134.17 47,714 +0.73(+0.55%)
May 20, 2022 133.68 133.99 130.25 133.44 39,952 +0.70(+0.53%)
May 19, 2022 130.97 133.59 130.57 132.74 33,048 +1.42(+1.08%)
May 18, 2022 133.28 134.52 131.11 131.32 28,750 -4.19(-3.09%)
May 17, 2022 134.36 135.65 133.27 135.51 51,639 +2.94(+2.22%)
May 16, 2022 131.90 133.78 131.32 132.57 94,650 +0.15(+0.11%)
May 13, 2022 129.99 133.46 129.70 132.42 58,877 +3.90(+3.03%)
May 12, 2022 124.65 129.15 124.43 128.52 70,337 +2.75(+2.19%)
May 11, 2022 127.74 130.64 125.56 125.77 56,699 -3.36(-2.60%)
May 10, 2022 127.89 130.55 126.63 129.13 72,526 +4.02(+3.21%)
May 09, 2022 130.77 130.80 124.72 125.11 121,380 -7.68(-5.78%)
May 06, 2022 135.39 135.39 132.12 132.79 35,344 -3.93(-2.87%)
May 05, 2022 140.46 141.39 135.52 136.72 32,121 -5.21(-3.67%)
May 04, 2022 139.85 142.17 136.45 141.93 34,668 +2.64(+1.90%)
May 03, 2022 138.36 140.46 138.36 139.29 28,651 +0.91(+0.66%)
May 02, 2022 135.14 138.49 134.87 138.38 63,801 +2.61(+1.92%)
Apr 29, 2022 139.19 141.07 135.71 135.77 47,644 -3.24(-2.33%)
Apr 28, 2022 140.37 140.37 135.42 139.01 39,974 +0.04(+0.03%)
Apr 27, 2022 139.01 140.54 138.22 138.97 92,507 +0.69(+0.50%)
Apr 26, 2022 143.45 143.45 138.23 138.28 38,065 -6.21(-4.30%)
Apr 25, 2022 143.18 144.49 141.56 144.49 38,426 +1.09(+0.76%)
Apr 22, 2022 146.30 146.94 143.40 143.40 28,635 -3.20(-2.18%)
Apr 21, 2022 150.51 151.43 146.56 146.60 22,393 -3.19(-2.13%)
Apr 20, 2022 149.66 150.87 147.69 149.79 77,992 +1.31(+0.88%)
Apr 19, 2022 147.78 149.50 147.19 148.48 28,501 +0.71(+0.48%)
Apr 18, 2022 151.05 151.05 147.16 147.77 28,228 -5.43(-3.54%)
Apr 14, 2022 154.56 154.95 153.20 153.20 48,167 -1.25(-0.81%)
Apr 13, 2022 150.63 154.91 150.63 154.45 73,448 +3.85(+2.56%)
Apr 12, 2022 152.72 153.15 149.74 150.60 32,726 -1.02(-0.67%)
Apr 11, 2022 154.49 154.80 151.59 151.62 23,252 -3.92(-2.52%)
Apr 08, 2022 155.28 157.20 154.81 155.54 26,993 +0.04(+0.03%)
Apr 07, 2022 153.64 156.06 153.64 155.50 40,635 +1.75(+1.14%)
Apr 06, 2022 151.84 154.32 151.74 153.75 30,574 +0.44(+0.29%)
Apr 05, 2022 154.69 156.12 153.23 153.31 33,520 -1.55(-1.00%)
Apr 04, 2022 153.91 155.32 153.82 154.86 33,873 +1.47(+0.96%)
Apr 01, 2022 149.81 153.47 149.81 153.39 84,583 +4.25(+2.85%)
Mar 31, 2022 149.73 150.84 149.13 149.14 28,827 -0.38(-0.25%)
Mar 30, 2022 151.12 152.14 148.83 149.52 23,496 -1.41(-0.93%)
Mar 29, 2022 148.53 151.21 148.53 150.93 56,513 +3.59(+2.44%)
Mar 28, 2022 147.20 148.69 145.48 147.34 29,495 -0.03(-0.02%)
Mar 25, 2022 149.07 149.07 146.44 147.37 27,990 -1.59(-1.07%)
Mar 24, 2022 147.54 149.00 146.62 148.96 18,654 +1.99(+1.35%)
Mar 23, 2022 150.17 150.17 146.97 146.97 49,926 -3.62(-2.40%)
Mar 22, 2022 147.98 150.92 147.76 150.59 42,613 +2.70(+1.83%)
Mar 21, 2022 148.56 149.23 146.87 147.89 25,606 -1.30(-0.87%)
Mar 18, 2022 146.10 149.20 146.10 149.19 43,268 +2.73(+1.86%)
Mar 17, 2022 143.32 146.61 143.32 146.46 31,396 +3.04(+2.12%)
Mar 16, 2022 140.78 143.51 139.48 143.42 101,170 +4.65(+3.35%)
Mar 15, 2022 137.91 138.80 136.83 138.77 30,557 +1.50(+1.09%)
Mar 14, 2022 139.33 141.37 136.63 137.27 47,811 -3.79(-2.69%)
Mar 11, 2022 145.40 145.84 140.94 141.06 49,367 -3.20(-2.22%)
Mar 10, 2022 143.94 144.50 142.20 144.26 35,367 -1.43(-0.98%)
Mar 09, 2022 144.24 146.39 144.24 145.69 44,923 +4.49(+3.18%)
Mar 08, 2022 140.74 144.75 139.31 141.20 38,480 -0.23(-0.16%)
Mar 07, 2022 142.93 143.77 141.34 141.43 46,885 -2.10(-1.46%)
Mar 04, 2022 144.00 145.03 142.99 143.53 36,380 -1.68(-1.16%)
Mar 03, 2022 147.50 147.50 144.16 145.21 38,732 -1.54(-1.05%)
Mar 02, 2022 146.63 147.86 145.86 146.75 32,741 +0.38(+0.26%)
Mar 01, 2022 146.18 148.13 145.42 146.37 30,933 +0.01(+0.01%)
Feb 28, 2022 144.54 146.69 144.47 146.36 33,187 +0.40(+0.27%)
Feb 25, 2022 145.03 146.09 144.80 145.96 27,488 +1.34(+0.93%)
Feb 24, 2022 137.79 144.78 137.79 144.62 85,170 +3.36(+2.38%)
Feb 23, 2022 145.68 145.68 141.13 141.26 45,387 -3.16(-2.19%)
Feb 22, 2022 143.58 146.13 143.58 144.42 33,088 -0.35(-0.24%)
Feb 18, 2022 144.77 0 -1.18(-0.81%)
Feb 17, 2022 149.45 149.45 145.84 145.95 35,281 -4.48(-2.98%)
Feb 16, 2022 149.43 151.10 148.03 150.43 91,250 +0.32(+0.21%)
Feb 15, 2022 148.80 150.43 148.22 150.11 121,283 +2.74(+1.86%)
Feb 14, 2022 149.21 149.24 146.90 147.37 48,249 -2.58(-1.72%)
Feb 11, 2022 151.34 153.35 149.62 149.95 39,318 -0.83(-0.55%)
Feb 10, 2022 151.17 154.40 149.80 150.78 56,362 -3.60(-2.33%)
Feb 09, 2022 151.11 154.63 151.11 154.38 65,562 +4.83(+3.23%)
Feb 08, 2022 149.89 150.00 147.16 149.55 48,352 -0.77(-0.51%)
Feb 07, 2022 149.10 151.42 149.10 150.32 68,700 +1.38(+0.93%)
Feb 04, 2022 147.14 150.13 146.63 148.94 33,806 +1.38(+0.94%)
Feb 03, 2022 148.16 147.39 147.56 63,908 -2.70(-1.80%)
Feb 02, 2022 151.25 151.62 149.42 150.26 69,317 -1.42(-0.94%)
Feb 01, 2022 149.63 151.80 148.53 151.68 78,869 +2.94(+1.98%)
Jan 31, 2022 144.69 148.89 148.74 134,842 +3.66(+2.52%)
Jan 28, 2022 140.48 145.11 139.20 145.08 84,275 +4.68(+3.33%)
Jan 27, 2022 144.37 145.16 140.31 140.40 234,775 -2.83(-1.98%)
Jan 26, 2022 146.09 148.17 142.87 143.23 76,806 -1.26(-0.87%)
Jan 25, 2022 144.93 146.19 142.50 144.49 73,586 -2.21(-1.51%)
Jan 24, 2022 141.54 146.82 138.59 146.70 91,813 +2.64(+1.83%)
Jan 21, 2022 144.84 146.43 143.44 144.06 122,342 -1.45(-1.00%)
Jan 20, 2022 147.96 149.94 145.40 145.51 117,391 -1.41(-0.96%)
Jan 19, 2022 148.69 149.88 146.92 146.92 91,238 -1.01(-0.68%)
Jan 18, 2022 151.89 151.89 147.81 147.93 62,791 -6.18(-4.01%)
Jan 14, 2022 154.11 0 +1.85(+1.22%)
Jan 13, 2022 153.96 153.99 151.56 152.26 31,530 -1.73(-1.12%)
Jan 12, 2022 155.81 155.92 153.26 153.99 47,905 -2.16(-1.38%)
Jan 11, 2022 153.96 156.42 153.85 156.15 43,074 +2.26(+1.47%)
Jan 10, 2022 151.98 153.96 149.95 153.89 77,956 +1.15(+0.75%)
Jan 07, 2022 154.48 156.68 152.69 152.74 63,289 -1.98(-1.28%)
Jan 06, 2022 154.53 156.16 152.19 154.72 41,667 +0.49(+0.32%)
Jan 05, 2022 159.01 160.37 154.13 154.23 48,592 -4.83(-3.04%)
Jan 04, 2022 162.54 162.54 157.83 159.06 93,412 -4.01(-2.46%)
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.