Biotechnology Index NYSE ETF (NY: FBT )

163.71 USD +0.48 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 92.58 92.98 90.63 91.32 100,690 -2.23(-2.38%)
Apr 28, 2016 93.50 95.80 92.70 93.55 79,846 -0.91(-0.96%)
Apr 27, 2016 94.98 95.27 93.76 94.46 63,599 -0.86(-0.90%)
Apr 26, 2016 96.50 96.50 94.20 95.32 54,142 -1.15(-1.19%)
Apr 25, 2016 96.70 97.43 96.32 96.47 68,543 -0.60(-0.62%)
Apr 22, 2016 96.87 97.24 95.25 97.07 81,492 +0.31(+0.32%)
Apr 21, 2016 94.34 96.82 94.34 96.76 94,183 +2.52(+2.67%)
Apr 20, 2016 94.36 95.04 93.69 94.24 62,145 +0.30(+0.32%)
Apr 19, 2016 95.87 96.00 93.28 93.94 83,002 -1.95(-2.03%)
Apr 18, 2016 94.44 96.10 94.05 95.89 61,829 +1.31(+1.39%)
Apr 15, 2016 94.72 94.75 93.55 94.58 80,658 -0.12(-0.13%)
Apr 14, 2016 94.83 95.30 93.95 94.70 63,439 +0.14(+0.15%)
Apr 13, 2016 93.49 94.70 92.78 94.56 69,699 +1.94(+2.09%)
Apr 12, 2016 91.71 92.69 90.72 92.62 118,498 +0.93(+1.01%)
Apr 11, 2016 93.93 93.94 91.43 91.69 85,613 -1.76(-1.88%)
Apr 08, 2016 95.52 95.52 92.38 93.45 122,965 -1.29(-1.36%)
Apr 07, 2016 95.41 96.78 93.69 94.74 306,843 -1.46(-1.52%)
Apr 06, 2016 91.09 96.20 91.01 96.20 197,690 +5.38(+5.92%)
Apr 05, 2016 90.09 92.25 90.06 90.82 106,520 +0.18(+0.20%)
Apr 04, 2016 90.06 92.38 90.05 90.64 159,227 +0.73(+0.81%)
Apr 01, 2016 87.00 90.05 86.40 89.91 158,842 +2.35(+2.68%)
Mar 31, 2016 85.28 88.67 85.28 87.56 146,417 +2.65(+3.13%)
Mar 30, 2016 85.79 87.61 84.53 84.90 158,500 -0.39(-0.45%)
Mar 29, 2016 83.35 85.30 81.97 85.29 244,043 +1.55(+1.85%)
Mar 28, 2016 85.39 85.39 83.50 83.74 91,284 -1.35(-1.59%)
Mar 24, 2016 83.85 85.09 85.09 85.09 145,000 +0.62(+0.74%)
Mar 23, 2016 87.57 88.18 84.45 84.47 248,669 -3.10(-3.54%)
Mar 22, 2016 84.79 87.90 84.73 87.57 231,623 +2.31(+2.71%)
Mar 21, 2016 83.62 85.75 83.62 85.26 320,191 +1.32(+1.57%)
Mar 18, 2016 82.50 84.30 81.42 83.94 382,695 +1.75(+2.13%)
Mar 17, 2016 82.36 82.82 80.17 82.19 317,045 -0.50(-0.60%)
Mar 16, 2016 82.88 84.17 81.48 82.69 299,248 -0.55(-0.66%)
Mar 15, 2016 85.87 85.92 82.87 83.24 152,515 -3.46(-3.99%)
Mar 14, 2016 86.27 87.39 86.18 86.70 94,605 +0.23(+0.27%)
Mar 11, 2016 85.12 86.53 84.56 86.47 105,577 +2.41(+2.87%)
Mar 10, 2016 85.71 86.45 83.16 84.06 189,483 -0.92(-1.08%)
Mar 09, 2016 86.23 86.28 83.76 84.98 158,168 -0.85(-0.99%)
Mar 08, 2016 88.90 88.90 85.64 85.83 237,860 -3.29(-3.69%)
Mar 07, 2016 86.85 90.08 86.29 89.12 230,758 +0.75(+0.85%)
Mar 04, 2016 88.06 89.84 87.17 88.37 214,350 +0.55(+0.63%)
Mar 03, 2016 88.50 88.63 87.10 87.82 103,634 -0.73(-0.82%)
Mar 02, 2016 87.25 89.28 87.07 88.55 228,902 +1.07(+1.22%)
Mar 01, 2016 83.91 87.51 83.40 87.48 196,968 +4.15(+4.98%)
Feb 29, 2016 84.87 85.42 83.33 83.33 233,750 -1.70(-2.00%)
Feb 26, 2016 84.08 85.33 83.71 85.03 176,745 +1.56(+1.87%)
Feb 25, 2016 84.07 85.06 82.70 83.47 87,078 -0.05(-0.06%)
Feb 24, 2016 82.11 83.71 80.58 83.52 219,023 +0.39(+0.47%)
Feb 23, 2016 84.50 85.49 83.02 83.13 153,382 -1.88(-2.21%)
Feb 22, 2016 85.96 86.46 84.57 85.01 201,304 +0.01(+0.01%)
Feb 19, 2016 83.63 85.12 82.61 85.00 326,777 +1.01(+1.20%)
Feb 18, 2016 86.51 86.76 83.89 83.99 466,237 -2.35(-2.72%)
Feb 17, 2016 84.89 86.51 83.95 86.34 272,958 +2.39(+2.85%)
Feb 16, 2016 82.57 84.27 82.12 83.95 317,604 +2.51(+3.08%)
Feb 12, 2016 79.30 81.44 81.44 81.44 359,600 +3.26(+4.17%)
Feb 11, 2016 76.68 78.98 76.38 78.18 396,398 -0.80(-1.01%)
Feb 10, 2016 79.09 82.01 78.84 78.98 511,069 +0.37(+0.47%)
Feb 09, 2016 76.67 79.80 76.11 78.61 647,312 +0.26(+0.33%)
Feb 08, 2016 79.44 79.86 77.23 78.35 1,006,134 -2.82(-3.47%)
Feb 05, 2016 82.22 82.45 78.71 81.17 17,193,258 -1.73(-2.09%)
Feb 04, 2016 82.35 85.65 81.32 82.90 3,317,399 +0.00(+0.00%)
Feb 03, 2016 82.56 83.15 78.40 82.90 5,813,832 +0.72(+0.88%)
Feb 02, 2016 84.67 85.38 81.70 82.18 1,126,507 -3.67(-4.27%)
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.