Biotechnology Index NYSE ETF (NY: FBT )

153.09 USD -0.25 (-0.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 132.22 132.49 129.79 131.12 100,123 -0.66(-0.50%)
Mar 30, 2020 128.72 131.83 127.90 131.78 95,584 +4.35(+3.41%)
Mar 27, 2020 127.36 130.16 125.77 127.43 134,900 -2.57(-1.98%)
Mar 26, 2020 124.85 130.28 124.18 130.00 194,083 +5.99(+4.83%)
Mar 25, 2020 123.22 127.06 121.26 124.01 129,802 +1.42(+1.16%)
Mar 24, 2020 120.58 122.65 119.17 122.59 128,636 +6.83(+5.90%)
Mar 23, 2020 116.77 118.34 112.14 115.76 100,057 -0.62(-0.53%)
Mar 20, 2020 121.46 124.24 116.19 116.38 242,200 -2.79(-2.34%)
Mar 19, 2020 113.77 121.00 113.44 119.17 121,892 +4.61(+4.02%)
Mar 18, 2020 112.81 119.32 108.08 114.56 112,131 -3.59(-3.04%)
Mar 17, 2020 115.74 120.84 112.48 118.15 123,508 +2.35(+2.03%)
Mar 16, 2020 115.33 122.42 111.87 115.80 199,225 -11.34(-8.92%)
Mar 13, 2020 125.94 127.37 116.54 127.14 176,600 +7.12(+5.93%)
Mar 12, 2020 122.06 126.21 114.30 120.02 246,819 -11.13(-8.49%)
Mar 11, 2020 135.57 138.27 130.04 131.15 167,351 -7.90(-5.68%)
Mar 10, 2020 139.48 139.48 131.88 139.05 410,445 +4.11(+3.05%)
Mar 09, 2020 133.99 139.31 133.22 134.94 101,354 -9.02(-6.27%)
Mar 06, 2020 143.70 145.90 141.58 143.96 60,200 -3.32(-2.25%)
Mar 05, 2020 146.62 149.78 145.89 147.28 46,102 -2.50(-1.67%)
Mar 04, 2020 146.29 149.84 145.47 149.78 70,639 +5.91(+4.11%)
Mar 03, 2020 147.97 149.40 142.20 143.87 90,009 -3.78(-2.56%)
Mar 02, 2020 144.32 147.65 141.72 147.65 208,207 +3.98(+2.77%)
Feb 28, 2020 136.45 143.67 136.08 143.67 273,700 +2.28(+1.61%)
Feb 27, 2020 144.75 146.77 141.39 141.39 79,925 -5.33(-3.63%)
Feb 26, 2020 147.16 149.39 145.72 146.72 102,576 +0.00(+0.00%)
Feb 25, 2020 151.43 151.79 146.06 146.72 71,026 -4.52(-2.99%)
Feb 24, 2020 151.86 151.86 149.25 151.24 107,484 -4.37(-2.81%)
Feb 21, 2020 155.58 156.50 154.90 155.61 41,600 -0.41(-0.26%)
Feb 20, 2020 155.58 156.32 153.86 156.02 55,289 +0.15(+0.10%)
Feb 19, 2020 154.90 156.13 154.84 155.87 46,100 +1.43(+0.93%)
Feb 18, 2020 154.13 154.46 152.77 154.44 43,712 +0.15(+0.10%)
Feb 14, 2020 153.94 154.44 153.11 154.29 69,700 +0.66(+0.43%)
Feb 13, 2020 153.85 154.44 153.56 153.63 57,091 -0.66(-0.43%)
Feb 12, 2020 153.24 154.35 152.96 154.29 70,529 +1.64(+1.07%)
Feb 11, 2020 152.65 153.98 152.44 152.65 51,372 +0.93(+0.61%)
Feb 10, 2020 149.59 151.72 149.59 151.72 52,753 +1.81(+1.21%)
Feb 07, 2020 150.71 151.12 149.81 149.91 39,600 -1.38(-0.91%)
Feb 06, 2020 151.77 152.24 150.73 151.29 62,311 +0.37(+0.25%)
Feb 05, 2020 148.97 152.71 148.97 150.92 265,203 +3.76(+2.56%)
Feb 04, 2020 145.56 147.51 145.18 147.16 52,339 +3.56(+2.48%)
Feb 03, 2020 142.82 144.10 142.82 143.60 68,559 +1.77(+1.25%)
Jan 31, 2020 143.33 143.33 140.54 141.83 82,400 -1.90(-1.32%)
Jan 30, 2020 144.75 145.42 142.55 143.73 71,290 -2.14(-1.47%)
Jan 29, 2020 145.79 146.65 145.38 145.87 57,829 +0.19(+0.13%)
Jan 28, 2020 144.81 145.96 144.16 145.68 44,919 +1.95(+1.36%)
Jan 27, 2020 143.05 144.77 142.42 143.73 134,896 -1.74(-1.20%)
Jan 24, 2020 149.05 149.24 144.46 145.47 104,800 -3.00(-2.02%)
Jan 23, 2020 149.58 149.58 147.66 148.47 117,166 -1.67(-1.11%)
Jan 22, 2020 150.71 151.50 149.91 150.14 74,743 -0.09(-0.06%)
Jan 21, 2020 151.37 151.96 150.10 150.23 82,581 -1.82(-1.20%)
Jan 17, 2020 153.48 153.48 151.47 152.05 36,600 -1.09(-0.71%)
Jan 16, 2020 153.42 153.94 152.18 153.14 50,279 +0.47(+0.31%)
Jan 15, 2020 152.71 154.57 152.29 152.67 47,462 -0.87(-0.57%)
Jan 14, 2020 149.40 153.82 149.40 153.54 57,070 +3.91(+2.61%)
Jan 13, 2020 152.34 152.75 148.31 149.63 85,490 -3.15(-2.06%)
Jan 10, 2020 151.66 154.32 151.66 152.78 86,400 +1.75(+1.16%)
Jan 09, 2020 150.68 151.59 150.46 151.03 62,525 +0.96(+0.64%)
Jan 08, 2020 148.24 150.56 148.24 150.07 66,629 +1.70(+1.15%)
Jan 07, 2020 147.76 148.60 146.72 148.37 93,063 +0.48(+0.32%)
Jan 06, 2020 145.47 147.89 144.90 147.89 92,569 +1.59(+1.09%)
Jan 03, 2020 145.90 147.33 145.29 146.30 175,000 -1.92(-1.30%)
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.