Biotechnology Index NYSE ETF (NY: FBT )

156.27 USD +1.73 (+1.12%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 120.08 120.41 118.11 118.23 168,222 -2.67(-2.21%)
Mar 30, 2015 121.00 121.74 119.33 120.90 244,995 +1.28(+1.07%)
Mar 27, 2015 117.17 120.05 117.17 119.62 217,316 +3.16(+2.71%)
Mar 26, 2015 114.21 117.84 113.40 116.46 427,207 -0.38(-0.32%)
Mar 25, 2015 122.07 122.50 116.65 116.84 549,738 -5.39(-4.41%)
Mar 24, 2015 123.39 124.30 122.12 122.23 241,662 -1.11(-0.90%)
Mar 23, 2015 124.48 124.60 122.51 123.34 332,989 -2.37(-1.89%)
Mar 20, 2015 127.98 128.19 125.04 125.71 302,229 -0.27(-0.21%)
Mar 19, 2015 124.38 126.33 124.01 125.98 291,566 +2.21(+1.79%)
Mar 18, 2015 123.64 124.41 122.01 123.77 298,686 -0.16(-0.13%)
Mar 17, 2015 123.67 124.44 122.60 123.93 271,347 +0.25(+0.20%)
Mar 16, 2015 122.00 123.93 121.42 123.68 235,756 +2.81(+2.32%)
Mar 13, 2015 120.55 121.84 119.59 120.87 248,829 +0.45(+0.37%)
Mar 12, 2015 120.01 120.44 119.03 120.42 209,425 +1.11(+0.93%)
Mar 11, 2015 119.00 119.70 117.79 119.31 193,603 +0.72(+0.61%)
Mar 10, 2015 117.55 119.95 116.50 118.59 207,599 +0.23(+0.19%)
Mar 09, 2015 118.67 118.97 117.24 118.36 155,507 -0.31(-0.26%)
Mar 06, 2015 120.45 120.45 118.38 118.67 271,145 -1.54(-1.28%)
Mar 05, 2015 119.28 121.21 118.92 120.21 263,015 +2.67(+2.27%)
Mar 04, 2015 115.76 117.96 115.99 117.54 177,812 +1.55(+1.34%)
Mar 03, 2015 115.67 116.06 114.34 115.99 222,226 +0.03(+0.03%)
Mar 02, 2015 115.50 115.96 114.92 115.96 261,960 +0.73(+0.63%)
Feb 27, 2015 115.99 116.16 114.62 115.23 219,054 -0.93(-0.80%)
Feb 26, 2015 116.44 116.44 114.41 116.16 199,770 -0.18(-0.15%)
Feb 25, 2015 114.27 117.10 113.02 116.34 272,848 +2.17(+1.90%)
Feb 24, 2015 115.46 115.46 113.02 114.17 260,425 -1.29(-1.12%)
Feb 23, 2015 114.87 117.00 114.70 115.46 318,138 +1.04(+0.91%)
Feb 20, 2015 113.13 114.42 112.71 114.42 254,107 +1.47(+1.30%)
Feb 19, 2015 112.77 113.36 111.97 112.95 247,110 +0.62(+0.55%)
Feb 18, 2015 111.08 112.33 110.62 112.33 187,892 +1.29(+1.16%)
Feb 17, 2015 110.48 111.67 110.23 111.04 254,314 +0.83(+0.75%)
Feb 13, 2015 109.47 110.21 110.21 110.21 170,600 +1.02(+0.93%)
Feb 12, 2015 108.57 109.20 107.63 109.19 205,498 +1.50(+1.39%)
Feb 11, 2015 107.61 109.00 106.66 107.69 189,215 -0.15(-0.14%)
Feb 10, 2015 107.30 108.14 106.60 107.84 156,573 +1.55(+1.46%)
Feb 09, 2015 106.36 107.73 106.16 106.29 148,532 -0.71(-0.66%)
Feb 06, 2015 109.00 109.25 106.55 107.00 208,489 -1.55(-1.43%)
Feb 05, 2015 106.94 108.75 106.40 108.55 249,983 +2.46(+2.32%)
Feb 04, 2015 105.36 106.76 103.49 106.09 299,117 -1.76(-1.63%)
Feb 03, 2015 109.65 109.66 105.46 107.85 271,981 -1.29(-1.18%)
Feb 02, 2015 110.59 110.70 107.57 109.14 202,373 -0.76(-0.69%)
Jan 30, 2015 110.72 111.57 109.73 109.90 237,107 -0.16(-0.15%)
Jan 29, 2015 108.90 110.06 107.20 110.06 189,992 +1.12(+1.03%)
Jan 28, 2015 112.55 112.55 108.69 108.94 266,799 -2.66(-2.38%)
Jan 27, 2015 110.24 112.43 110.10 111.60 315,673 +0.22(+0.20%)
Jan 26, 2015 110.00 111.62 109.13 111.38 261,602 +1.87(+1.71%)
Jan 23, 2015 108.74 109.65 108.20 109.51 206,213 +0.57(+0.52%)
Jan 22, 2015 108.50 108.94 105.41 108.94 204,214 +1.00(+0.93%)
Jan 21, 2015 108.87 109.92 107.58 107.94 217,210 -1.30(-1.19%)
Jan 20, 2015 108.10 109.63 106.58 109.24 195,577 +1.75(+1.63%)
Jan 16, 2015 105.19 107.57 105.00 107.49 223,087 +2.35(+2.24%)
Jan 15, 2015 108.04 108.04 105.00 105.14 225,877 -2.10(-1.96%)
Jan 14, 2015 106.09 107.51 105.47 107.24 305,943 +0.18(+0.17%)
Jan 13, 2015 107.61 109.26 105.89 107.06 425,286 +0.87(+0.82%)
Jan 12, 2015 106.00 106.90 105.89 106.19 226,728 +1.20(+1.14%)
Jan 09, 2015 105.88 105.88 104.21 104.99 269,938 -0.47(-0.45%)
Jan 08, 2015 105.39 105.62 104.45 105.46 313,051 +1.24(+1.19%)
Jan 07, 2015 102.59 104.24 102.28 104.22 245,362 +3.05(+3.01%)
Jan 06, 2015 103.15 103.60 100.02 101.17 437,693 -1.66(-1.61%)
Jan 05, 2015 101.97 103.55 101.50 102.83 207,561 +0.36(+0.35%)
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.