Biotechnology Index NYSE ETF (NY: FBT )

159.68 USD +0.61 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 147.89 149.22 147.67 148.72 29,300 +0.34(+0.23%)
Dec 30, 2019 149.87 149.87 147.80 148.38 45,146 -1.46(-0.97%)
Dec 27, 2019 152.00 152.00 149.76 149.84 49,300 -1.79(-1.18%)
Dec 26, 2019 152.31 152.68 151.34 151.63 45,504 -2.38(-1.55%)
Dec 24, 2019 153.07 154.03 152.59 154.01 37,900 +0.97(+0.63%)
Dec 23, 2019 152.99 153.22 151.45 153.04 56,104 +1.17(+0.77%)
Dec 20, 2019 151.30 151.96 150.67 151.87 47,000 +1.00(+0.66%)
Dec 19, 2019 150.26 150.87 149.53 150.87 49,486 +0.80(+0.53%)
Dec 18, 2019 151.20 151.50 149.39 150.07 46,067 -1.15(-0.76%)
Dec 17, 2019 152.03 152.03 150.36 151.22 145,022 -0.50(-0.33%)
Dec 16, 2019 151.13 152.23 150.56 151.72 60,126 +2.15(+1.44%)
Dec 13, 2019 150.09 151.62 149.00 149.57 68,500 +1.02(+0.69%)
Dec 12, 2019 148.01 149.71 147.86 148.55 60,817 +0.62(+0.42%)
Dec 11, 2019 149.60 150.28 147.74 147.93 172,058 -1.60(-1.07%)
Dec 10, 2019 147.91 149.73 147.64 149.53 38,297 +1.53(+1.03%)
Dec 09, 2019 149.94 150.98 148.00 148.00 65,133 -1.17(-0.78%)
Dec 06, 2019 149.56 149.61 148.82 149.17 67,300 +0.76(+0.51%)
Dec 05, 2019 149.50 149.50 148.02 148.41 60,966 -0.29(-0.20%)
Dec 04, 2019 147.30 148.91 146.05 148.70 55,710 +1.81(+1.23%)
Dec 03, 2019 145.37 147.15 145.30 146.89 55,873 +0.68(+0.47%)
Dec 02, 2019 146.98 147.68 145.30 146.21 73,006 -0.67(-0.46%)
Nov 29, 2019 147.09 148.00 146.74 146.88 60,100 -0.36(-0.24%)
Nov 27, 2019 145.91 147.32 145.38 147.24 100,300 +1.76(+1.21%)
Nov 26, 2019 145.88 145.91 144.68 145.48 128,183 +0.20(+0.14%)
Nov 25, 2019 143.48 145.67 143.48 145.28 141,942 +3.42(+2.41%)
Nov 22, 2019 141.23 142.12 140.63 141.86 53,500 +1.01(+0.72%)
Nov 21, 2019 140.39 140.98 139.01 140.85 79,157 +0.53(+0.38%)
Nov 20, 2019 138.25 140.62 138.25 140.32 203,123 +1.76(+1.27%)
Nov 19, 2019 137.19 139.04 137.18 138.56 77,650 +2.06(+1.51%)
Nov 18, 2019 137.16 137.16 135.67 136.50 89,594 -0.69(-0.50%)
Nov 15, 2019 135.57 137.19 135.07 137.19 92,600 +2.62(+1.95%)
Nov 14, 2019 134.81 134.90 133.34 134.57 281,321 -0.36(-0.27%)
Nov 13, 2019 134.05 135.70 133.38 134.93 109,444 +0.56(+0.42%)
Nov 12, 2019 133.89 135.03 133.57 134.37 41,350 +0.89(+0.67%)
Nov 11, 2019 134.48 134.57 133.18 133.48 69,196 -1.14(-0.85%)
Nov 08, 2019 130.57 135.40 130.00 134.62 142,000 +3.68(+2.81%)
Nov 07, 2019 131.83 132.22 130.72 130.94 61,987 -0.17(-0.13%)
Nov 06, 2019 132.60 132.60 130.86 131.11 105,468 -1.08(-0.82%)
Nov 05, 2019 132.79 133.44 132.02 132.19 48,545 -0.42(-0.32%)
Nov 04, 2019 133.85 133.94 132.21 132.61 56,520 -0.31(-0.23%)
Nov 01, 2019 130.73 132.92 130.70 132.92 76,500 +3.05(+2.35%)
Oct 31, 2019 130.75 131.02 128.81 129.87 81,100 -1.20(-0.92%)
Oct 30, 2019 131.39 131.49 130.30 131.07 39,502 -0.06(-0.05%)
Oct 29, 2019 131.37 132.00 130.86 131.13 77,349 -0.20(-0.15%)
Oct 28, 2019 129.49 131.53 129.29 131.33 48,135 +2.24(+1.74%)
Oct 25, 2019 127.34 129.35 127.01 129.09 73,000 +1.02(+0.80%)
Oct 24, 2019 128.54 128.54 127.48 128.07 52,108 +0.08(+0.06%)
Oct 23, 2019 128.06 129.51 127.86 127.99 54,344 +0.03(+0.02%)
Oct 22, 2019 129.87 130.55 127.92 127.96 210,441 +0.56(+0.44%)
Oct 21, 2019 126.68 127.74 126.20 127.40 69,733 +1.77(+1.41%)
Oct 18, 2019 125.92 127.02 124.41 125.63 100,900 -0.58(-0.46%)
Oct 17, 2019 126.56 127.00 126.09 126.21 130,615 +0.28(+0.22%)
Oct 16, 2019 126.13 126.67 125.73 125.93 112,219 -0.47(-0.37%)
Oct 15, 2019 124.55 126.70 124.55 126.40 103,584 +2.19(+1.76%)
Oct 14, 2019 123.77 125.26 123.03 124.21 67,528 +0.47(+0.38%)
Oct 11, 2019 123.08 124.77 123.06 123.74 147,700 +1.44(+1.18%)
Oct 10, 2019 121.29 122.80 121.25 122.30 122,650 +1.13(+0.93%)
Oct 09, 2019 121.42 121.90 120.86 121.17 91,001 +0.83(+0.69%)
Oct 08, 2019 121.78 122.09 119.88 120.34 123,109 -3.25(-2.63%)
Oct 07, 2019 123.23 124.64 123.23 123.59 84,685 -0.23(-0.19%)
Oct 04, 2019 123.47 123.91 122.14 123.82 101,900 +0.66(+0.54%)
Oct 03, 2019 120.84 123.20 120.05 123.16 142,362 +2.08(+1.72%)
Oct 02, 2019 121.01 121.99 119.34 121.08 169,543 -0.72(-0.59%)
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.