Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 134.60 141.72 134.23 141.72 277,466 +2.25(+1.61%)
Feb 27, 2020 142.78 144.78 139.47 139.47 81,024 -5.26(-3.63%)
Feb 26, 2020 145.16 147.36 143.75 144.73 103,987 +0.00(+0.00%)
Feb 25, 2020 149.37 149.73 144.08 144.73 72,003 -4.46(-2.99%)
Feb 24, 2020 149.80 149.80 147.22 149.19 108,963 -4.31(-2.81%)
Feb 21, 2020 153.47 154.38 152.80 153.50 42,172 -0.40(-0.26%)
Feb 20, 2020 153.47 154.20 151.77 153.90 56,049 +0.15(+0.10%)
Feb 19, 2020 152.80 154.01 152.74 153.75 46,734 +1.41(+0.93%)
Feb 18, 2020 152.04 152.36 150.70 152.34 44,313 +0.15(+0.10%)
Feb 14, 2020 151.85 152.34 151.03 152.20 70,659 +0.65(+0.43%)
Feb 13, 2020 151.76 152.34 151.48 151.54 57,876 -0.65(-0.43%)
Feb 12, 2020 151.16 152.25 150.88 152.20 71,499 +1.62(+1.07%)
Feb 11, 2020 150.58 151.89 150.37 150.58 52,078 +0.92(+0.61%)
Feb 10, 2020 147.56 149.66 147.56 149.66 53,478 +1.78(+1.21%)
Feb 07, 2020 148.66 149.07 147.78 147.88 40,144 -1.36(-0.91%)
Feb 06, 2020 149.71 150.17 148.68 149.24 63,168 +0.36(+0.25%)
Feb 05, 2020 146.95 150.64 146.95 148.87 268,852 +3.71(+2.56%)
Feb 04, 2020 143.58 145.51 143.21 145.16 53,059 +3.51(+2.48%)
Feb 03, 2020 140.88 142.14 140.88 141.65 69,502 +1.75(+1.25%)
Jan 31, 2020 141.38 141.38 138.63 139.91 83,533 -1.87(-1.32%)
Jan 30, 2020 142.78 143.45 140.62 141.78 72,271 -2.11(-1.47%)
Jan 29, 2020 143.81 144.66 143.41 143.89 58,624 +0.19(+0.13%)
Jan 28, 2020 142.84 143.98 142.21 143.70 45,537 +1.92(+1.36%)
Jan 27, 2020 141.11 142.81 140.49 141.78 136,752 -1.72(-1.20%)
Jan 24, 2020 147.03 147.21 142.50 143.50 106,242 -2.96(-2.02%)
Jan 23, 2020 147.55 147.55 145.66 146.46 118,778 -1.65(-1.11%)
Jan 22, 2020 148.66 149.44 147.88 148.10 75,771 -0.09(-0.06%)
Jan 21, 2020 149.31 149.90 148.06 148.19 83,717 -1.79(-1.20%)
Jan 17, 2020 151.40 151.40 149.41 149.99 37,103 -1.08(-0.71%)
Jan 16, 2020 151.34 151.85 150.11 151.06 50,970 +0.46(+0.31%)
Jan 15, 2020 150.64 152.48 150.22 150.60 48,115 -0.86(-0.57%)
Jan 14, 2020 147.37 151.73 147.37 151.46 57,855 +3.86(+2.61%)
Jan 13, 2020 150.27 150.68 146.30 147.60 86,666 -3.11(-2.06%)
Jan 10, 2020 149.60 152.22 149.60 150.71 87,588 +1.73(+1.16%)
Jan 09, 2020 148.63 149.53 148.42 148.98 63,385 +0.95(+0.64%)
Jan 08, 2020 146.23 148.51 146.23 148.03 67,545 +1.68(+1.15%)
Jan 07, 2020 145.75 146.58 144.73 146.36 94,343 +0.47(+0.32%)
Jan 06, 2020 143.50 145.88 142.93 145.88 93,842 +1.57(+1.09%)
Jan 03, 2020 143.92 145.33 143.32 144.31 177,408 -1.89(-1.30%)
Jan 02, 2020 147.57 147.57 145.14 146.21 329,340 -0.49(-0.34%)
Dec 31, 2019 145.88 147.20 145.66 146.70 29,703 +0.33(+0.23%)
Dec 30, 2019 147.84 147.84 145.79 146.37 45,767 -1.44(-0.97%)
Dec 27, 2019 149.94 149.94 147.73 147.81 49,978 -1.77(-1.18%)
Dec 26, 2019 150.24 150.61 149.29 149.57 46,130 -2.35(-1.54%)
Dec 24, 2019 150.99 151.94 150.52 151.92 38,421 +0.96(+0.63%)
Dec 23, 2019 150.91 151.14 149.39 150.96 56,876 +1.16(+0.77%)
Dec 20, 2019 149.25 149.90 148.62 149.81 47,646 +0.99(+0.66%)
Dec 19, 2019 148.22 148.82 147.50 148.82 50,166 +0.79(+0.53%)
Dec 18, 2019 149.15 149.44 147.36 148.03 46,700 -1.13(-0.76%)
Dec 17, 2019 149.97 149.97 148.32 149.17 147,017 -0.49(-0.33%)
Dec 16, 2019 149.08 150.16 148.52 149.66 60,953 +2.12(+1.44%)
Dec 13, 2019 148.05 149.56 146.98 147.54 69,442 +1.01(+0.69%)
Dec 12, 2019 146.00 147.68 145.85 146.53 61,653 +0.61(+0.42%)
Dec 11, 2019 147.57 148.24 145.73 145.92 174,425 -1.58(-1.07%)
Dec 10, 2019 145.90 147.70 145.64 147.50 38,824 +1.51(+1.03%)
Dec 09, 2019 147.91 148.93 145.99 145.99 66,029 -1.15(-0.78%)
Dec 06, 2019 147.53 147.58 146.80 147.15 68,226 +0.75(+0.51%)
Dec 05, 2019 147.47 147.47 146.01 146.40 61,804 -0.29(-0.19%)
Dec 04, 2019 145.30 146.89 144.07 146.68 56,476 +1.79(+1.23%)
Dec 03, 2019 143.40 145.15 143.33 144.90 56,641 +0.67(+0.47%)
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.