Biotechnology Index NYSE ETF (NY: FBT )

172.93 USD -0.10 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 149.61 151.07 149.26 150.85 151,900 +2.96(+2.00%)
Mar 28, 2019 146.57 148.34 146.57 147.89 74,125 +1.46(+1.00%)
Mar 27, 2019 149.07 149.12 145.23 146.43 294,026 -2.66(-1.78%)
Mar 26, 2019 147.10 149.13 147.10 149.09 78,305 +3.14(+2.15%)
Mar 25, 2019 145.51 146.54 144.00 145.95 122,255 +0.29(+0.20%)
Mar 22, 2019 150.10 150.55 145.66 145.66 502,000 -5.32(-3.52%)
Mar 21, 2019 147.91 151.08 147.13 150.98 123,190 +0.82(+0.55%)
Mar 20, 2019 151.04 151.67 149.18 150.16 122,862 -1.10(-0.73%)
Mar 19, 2019 151.80 152.23 150.69 151.26 175,679 +0.08(+0.05%)
Mar 18, 2019 151.69 152.87 150.04 151.18 641,214 -0.28(-0.18%)
Mar 15, 2019 150.28 151.48 150.28 151.46 67,700 +1.84(+1.23%)
Mar 14, 2019 150.66 151.27 149.23 149.62 45,809 -0.97(-0.64%)
Mar 13, 2019 148.19 150.65 147.97 150.59 85,916 +3.11(+2.11%)
Mar 12, 2019 146.74 148.13 146.41 147.48 76,211 +1.13(+0.77%)
Mar 11, 2019 143.62 146.37 143.62 146.35 124,810 +3.30(+2.31%)
Mar 08, 2019 142.26 143.38 141.47 143.05 119,300 -0.65(-0.45%)
Mar 07, 2019 144.29 144.84 142.51 143.70 135,461 -0.83(-0.57%)
Mar 06, 2019 148.54 148.62 144.37 144.53 124,554 -4.20(-2.82%)
Mar 05, 2019 148.52 150.72 148.14 148.73 96,753 +0.01(+0.01%)
Mar 04, 2019 152.37 152.37 147.06 148.72 84,208 -2.58(-1.71%)
Mar 01, 2019 150.52 151.34 149.59 151.30 84,000 +1.08(+0.72%)
Feb 28, 2019 150.87 151.35 149.36 150.22 111,662 -1.06(-0.70%)
Feb 27, 2019 147.20 151.44 147.20 151.28 103,419 +3.47(+2.35%)
Feb 26, 2019 148.05 148.78 147.74 147.81 97,467 -0.67(-0.45%)
Feb 25, 2019 146.77 148.92 146.77 148.48 110,705 +3.56(+2.46%)
Feb 22, 2019 142.66 145.05 142.62 144.92 108,000 +2.31(+1.62%)
Feb 21, 2019 145.24 145.65 142.22 142.61 132,126 -2.91(-2.00%)
Feb 20, 2019 146.75 147.30 144.02 145.52 91,616 -0.82(-0.56%)
Feb 19, 2019 147.70 147.98 146.28 146.34 133,199 -0.81(-0.55%)
Feb 15, 2019 145.68 147.17 145.27 147.15 120,700 +2.28(+1.57%)
Feb 14, 2019 143.92 145.64 143.92 144.87 79,334 +0.81(+0.56%)
Feb 13, 2019 144.14 145.00 143.64 144.06 136,926 +0.75(+0.52%)
Feb 12, 2019 142.33 143.47 142.17 143.31 70,208 +1.60(+1.13%)
Feb 11, 2019 141.33 141.93 140.63 141.71 84,147 +0.95(+0.67%)
Feb 08, 2019 139.62 140.91 139.32 140.76 97,300 -0.20(-0.14%)
Feb 07, 2019 143.50 143.60 140.37 140.96 111,404 -3.39(-2.35%)
Feb 06, 2019 145.04 145.58 143.75 144.35 110,261 -0.61(-0.42%)
Feb 05, 2019 144.67 146.53 144.19 144.96 165,038 +0.24(+0.17%)
Feb 04, 2019 144.82 144.82 143.26 144.72 142,163 +0.22(+0.15%)
Feb 01, 2019 143.90 144.96 143.30 144.50 124,200 +0.73(+0.51%)
Jan 31, 2019 141.93 144.02 141.93 143.77 250,435 +1.58(+1.11%)
Jan 30, 2019 140.39 142.20 138.90 142.19 92,461 +1.94(+1.38%)
Jan 29, 2019 140.74 140.80 139.10 140.25 154,908 -0.22(-0.16%)
Jan 28, 2019 141.86 141.86 139.51 140.47 89,723 -2.76(-1.93%)
Jan 25, 2019 141.81 143.43 140.94 143.23 304,100 +2.41(+1.71%)
Jan 24, 2019 140.46 141.08 139.68 140.82 138,736 +0.85(+0.61%)
Jan 23, 2019 141.32 142.51 137.90 139.97 117,758 -0.89(-0.63%)
Jan 22, 2019 143.30 143.30 139.87 140.86 142,909 -3.42(-2.37%)
Jan 18, 2019 143.63 144.28 141.40 144.28 238,100 +1.63(+1.14%)
Jan 17, 2019 140.77 143.73 140.77 142.65 139,797 +1.47(+1.04%)
Jan 16, 2019 141.51 143.72 141.10 141.18 128,040 -0.19(-0.13%)
Jan 15, 2019 138.56 141.44 138.52 141.37 142,626 +3.32(+2.40%)
Jan 14, 2019 139.22 139.82 138.04 138.05 75,906 -2.15(-1.53%)
Jan 11, 2019 139.84 140.44 139.06 140.20 459,400 -0.11(-0.08%)
Jan 10, 2019 137.25 140.33 136.12 140.31 181,042 +2.28(+1.65%)
Jan 09, 2019 137.37 138.77 137.08 138.03 239,251 +1.41(+1.03%)
Jan 08, 2019 135.49 136.90 133.10 136.62 168,844 +2.60(+1.94%)
Jan 07, 2019 130.62 134.99 130.49 134.02 243,574 +4.46(+3.44%)
Jan 04, 2019 125.00 130.04 125.00 129.56 133,400 +6.47(+5.26%)
Jan 03, 2019 125.89 126.10 122.87 123.09 165,188 -0.97(-0.78%)
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.