Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.70 -0.05 (-0.03%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 103.46 104.30 103.36 103.87 66,326 +0.24(+0.23%)
Mar 30, 2017 104.28 104.28 103.06 103.63 42,159 -0.55(-0.53%)
Mar 29, 2017 103.78 105.09 103.70 104.19 62,476 +1.17(+1.14%)
Mar 28, 2017 103.27 103.89 102.61 103.01 26,783 -0.31(-0.30%)
Mar 27, 2017 101.44 103.47 100.61 103.32 43,355 +1.00(+0.97%)
Mar 24, 2017 101.94 102.60 101.46 102.32 30,632 +0.63(+0.62%)
Mar 23, 2017 102.08 102.60 101.50 101.69 52,993 -0.81(-0.79%)
Mar 22, 2017 101.94 102.72 101.48 102.50 42,759 +0.66(+0.65%)
Mar 21, 2017 106.53 106.54 101.72 101.84 111,193 -4.33(-4.08%)
Mar 20, 2017 104.64 106.27 104.64 106.17 52,277 +2.19(+2.11%)
Mar 17, 2017 103.84 104.57 103.41 103.98 49,320 -0.66(-0.63%)
Mar 16, 2017 105.59 105.63 104.23 104.64 67,138 -1.29(-1.22%)
Mar 15, 2017 104.48 106.30 104.40 105.93 75,266 +1.64(+1.57%)
Mar 14, 2017 105.03 105.03 103.91 104.30 36,148 -1.18(-1.12%)
Mar 13, 2017 105.33 105.67 104.53 105.48 39,708 +0.23(+0.21%)
Mar 10, 2017 104.88 105.32 103.62 105.25 32,309 +0.85(+0.81%)
Mar 09, 2017 103.58 104.87 103.24 104.40 77,854 +0.66(+0.64%)
Mar 08, 2017 102.66 104.68 102.66 103.74 45,028 +1.44(+1.41%)
Mar 07, 2017 102.62 103.38 101.85 102.30 54,987 -1.48(-1.43%)
Mar 06, 2017 104.32 104.32 103.23 103.78 31,574 -0.96(-0.91%)
Mar 03, 2017 103.97 105.05 103.59 104.74 57,879 +0.58(+0.56%)
Mar 02, 2017 103.97 105.91 103.07 104.16 100,926 -0.38(-0.37%)
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.