Biotechnology Index NYSE ETF (NY: FBT )

172.70 USD -0.33 (-0.19%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 103.45 105.37 103.01 104.30 209,207 +0.58(+0.56%)
Feb 27, 2017 99.90 103.86 99.61 103.72 46,646 +3.76(+3.76%)
Feb 24, 2017 99.32 99.97 98.72 99.96 27,040 +0.21(+0.21%)
Feb 23, 2017 100.00 100.61 98.65 99.75 52,199 -0.73(-0.73%)
Feb 22, 2017 101.48 101.69 100.42 100.48 48,085 -1.25(-1.23%)
Feb 21, 2017 102.36 102.49 101.43 101.73 41,958 -0.50(-0.49%)
Feb 17, 2017 102.23 102.23 102.23 0 +0.78(+0.77%)
Feb 16, 2017 102.34 103.10 100.35 101.45 137,350 -0.68(-0.67%)
Feb 15, 2017 100.79 102.24 100.58 102.13 124,955 +1.14(+1.13%)
Feb 14, 2017 99.50 101.06 99.10 100.99 71,498 +1.70(+1.71%)
Feb 13, 2017 99.10 99.73 99.10 99.29 51,859 +0.76(+0.77%)
Feb 10, 2017 98.86 99.17 98.23 98.53 85,848 -0.12(-0.12%)
Feb 09, 2017 97.30 99.00 97.25 98.65 30,323 +1.38(+1.42%)
Feb 08, 2017 96.95 97.61 96.19 97.27 56,546 +0.03(+0.03%)
Feb 07, 2017 98.03 98.10 96.76 97.24 35,907 -0.66(-0.67%)
Feb 06, 2017 97.35 97.90 96.91 97.90 74,895 +0.42(+0.43%)
Feb 03, 2017 97.02 97.55 96.13 97.48 43,024 +1.11(+1.15%)
Feb 02, 2017 96.42 96.61 95.62 96.37 103,783 -0.20(-0.21%)
Feb 01, 2017 96.33 96.64 95.56 96.57 70,454 +0.53(+0.55%)
Jan 31, 2017 91.83 96.09 91.71 96.04 88,514 +3.48(+3.76%)
Jan 30, 2017 93.62 93.77 91.90 92.56 55,097 -1.57(-1.67%)
Jan 27, 2017 93.20 94.15 93.09 94.13 57,390 +1.26(+1.36%)
Jan 26, 2017 93.70 94.37 92.77 92.87 60,122 -0.63(-0.67%)
Jan 25, 2017 93.18 93.87 92.73 93.50 52,884 +0.85(+0.92%)
Jan 24, 2017 92.76 92.80 91.05 92.65 95,424 +0.01(+0.01%)
Jan 23, 2017 93.60 94.02 92.37 92.64 58,990 -1.20(-1.28%)
Jan 20, 2017 94.53 94.53 93.56 93.84 78,752 -0.51(-0.54%)
Jan 19, 2017 95.04 95.15 93.90 94.35 55,942 -0.70(-0.74%)
Jan 18, 2017 94.02 95.10 93.86 95.05 88,263 +1.17(+1.25%)
Jan 17, 2017 95.50 95.60 93.54 93.88 76,782 -2.12(-2.21%)
Jan 13, 2017 96.00 96.00 96.00 0 +0.13(+0.14%)
Jan 12, 2017 94.24 96.22 93.82 95.87 71,773 +1.07(+1.13%)
Jan 11, 2017 98.15 98.25 94.08 94.80 92,550 -3.49(-3.55%)
Jan 10, 2017 98.47 98.88 96.77 98.29 68,616 +0.57(+0.58%)
Jan 09, 2017 98.07 98.26 96.42 97.72 85,840 +0.64(+0.66%)
Jan 06, 2017 96.31 97.53 96.31 97.08 118,073 +1.52(+1.59%)
Jan 05, 2017 95.79 96.17 94.60 95.56 123,604 +0.01(+0.01%)
Jan 04, 2017 92.32 95.85 92.32 95.55 141,799 +3.47(+3.77%)
Jan 03, 2017 91.93 92.75 90.97 92.08 105,802 +1.20(+1.32%)
Dec 30, 2016 90.88 90.88 90.88 0 -0.64(-0.70%)
Dec 29, 2016 92.04 92.27 91.16 91.52 73,187 -0.52(-0.56%)
Dec 28, 2016 93.35 93.35 92.03 92.04 61,867 -1.36(-1.46%)
Dec 27, 2016 94.20 94.91 93.36 93.40 84,395 -0.63(-0.67%)
Dec 23, 2016 94.03 94.03 94.03 0 +2.06(+2.24%)
Dec 22, 2016 92.74 92.75 91.42 91.97 59,495 -0.63(-0.68%)
Dec 21, 2016 94.40 94.50 92.59 92.60 58,950 -1.84(-1.95%)
Dec 20, 2016 94.15 94.73 93.88 94.44 83,012 +1.13(+1.21%)
Dec 19, 2016 94.39 95.19 93.12 93.31 83,094 -1.17(-1.24%)
Dec 16, 2016 94.58 95.45 94.23 94.48 66,866 -0.71(-0.75%)
Dec 15, 2016 93.46 95.19 93.04 95.19 66,348 +2.03(+2.18%)
Dec 14, 2016 92.67 93.70 92.45 93.16 72,772 +0.26(+0.28%)
Dec 13, 2016 92.98 93.67 92.68 92.90 65,124 +0.34(+0.37%)
Dec 12, 2016 92.29 92.69 91.66 92.56 146,482 -0.49(-0.53%)
Dec 09, 2016 93.56 95.19 92.93 93.05 80,298 +0.21(+0.23%)
Dec 08, 2016 91.63 92.96 90.69 92.84 134,015 +0.84(+0.91%)
Dec 07, 2016 92.95 93.32 90.53 92.00 176,941 -2.85(-3.00%)
Dec 06, 2016 94.13 94.90 93.00 94.85 53,579 +0.97(+1.03%)
Dec 05, 2016 94.05 95.00 93.07 93.88 52,880 +0.80(+0.86%)
Dec 02, 2016 92.48 94.20 91.90 93.08 143,110 +0.47(+0.51%)
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.