Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.61 +5.11 (+3.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 132.70 132.75 130.13 130.13 31,401 -2.40(-1.81%)
Apr 27, 2018 131.88 132.61 131.18 132.53 34,631 +1.06(+0.80%)
Apr 26, 2018 130.02 132.14 130.02 131.47 40,948 +2.42(+1.87%)
Apr 25, 2018 130.16 130.87 128.70 129.05 46,873 -1.12(-0.86%)
Apr 24, 2018 132.92 132.92 129.44 130.18 55,125 -2.64(-1.99%)
Apr 23, 2018 133.20 134.01 132.28 132.82 42,288 +0.05(+0.04%)
Apr 20, 2018 133.90 133.90 132.48 132.77 60,016 -0.60(-0.45%)
Apr 19, 2018 135.24 135.59 133.12 133.38 57,854 -2.23(-1.64%)
Apr 18, 2018 136.18 136.43 135.14 135.60 46,827 -0.10(-0.07%)
Apr 17, 2018 134.72 136.24 134.11 135.70 61,821 +2.07(+1.55%)
Apr 16, 2018 135.99 135.99 133.20 133.63 65,493 -0.78(-0.58%)
Apr 13, 2018 135.89 135.89 133.87 134.41 38,121 -0.81(-0.60%)
Apr 12, 2018 134.31 135.94 134.09 135.22 40,931 +1.86(+1.40%)
Apr 11, 2018 133.28 134.61 133.02 133.35 78,997 -0.39(-0.29%)
Apr 10, 2018 132.26 134.09 131.41 133.74 71,644 +3.27(+2.50%)
Apr 09, 2018 129.24 131.81 129.06 130.47 81,628 +6.64(+5.36%)
Apr 06, 2018 125.46 126.36 122.76 123.84 66,431 -4.08(-3.19%)
Apr 05, 2018 130.00 130.28 127.48 127.92 68,965 -1.10(-0.86%)
Apr 04, 2018 123.65 129.45 123.65 129.02 78,319 +3.50(+2.79%)
Apr 03, 2018 125.38 126.20 123.39 125.52 89,830 +1.00(+0.80%)
Apr 02, 2018 129.56 129.56 123.48 124.53 136,766 -6.57(-5.01%)
Mar 29, 2018 131.10 131.10 131.10 0 +0.24(+0.18%)
Mar 28, 2018 130.54 131.52 128.97 130.86 59,673 +0.64(+0.49%)
Mar 27, 2018 135.42 135.42 129.78 130.22 72,040 -4.35(-3.23%)
Mar 26, 2018 132.83 134.64 130.53 134.57 150,446 +3.70(+2.83%)
Mar 23, 2018 133.51 134.35 130.75 130.87 107,654 -3.02(-2.25%)
Mar 22, 2018 135.56 137.04 133.86 133.89 59,728 -3.10(-2.26%)
Mar 21, 2018 136.73 137.75 136.70 136.99 51,695 +0.23(+0.17%)
Mar 20, 2018 137.43 137.54 135.94 136.76 49,053 -0.30(-0.22%)
Mar 19, 2018 138.86 139.31 135.77 137.05 52,593 -2.44(-1.75%)
Mar 16, 2018 139.99 140.44 139.38 139.49 79,609 -0.24(-0.17%)
Mar 15, 2018 142.19 142.19 139.16 139.73 65,679 -1.60(-1.13%)
Mar 14, 2018 142.14 142.16 140.66 141.32 144,188 -0.16(-0.11%)
Mar 13, 2018 143.03 143.41 141.11 141.48 54,081 -1.06(-0.75%)
Mar 12, 2018 142.32 142.88 141.43 142.55 47,439 +0.88(+0.62%)
Mar 09, 2018 140.55 141.99 139.82 141.67 51,492 +1.97(+1.41%)
Mar 08, 2018 139.08 139.71 137.69 139.70 40,527 +1.19(+0.86%)
Mar 07, 2018 138.54 138.50 32,544 +1.01(+0.73%)
Mar 06, 2018 137.77 137.77 136.15 137.50 41,439 +0.14(+0.10%)
Mar 05, 2018 135.08 137.55 134.99 137.36 120,237 +1.99(+1.47%)
Mar 02, 2018 130.60 135.56 130.60 135.37 44,390 +4.13(+3.15%)
Mar 01, 2018 132.98 133.06 129.99 131.23 67,560 -1.82(-1.37%)
Feb 28, 2018 135.41 135.41 133.06 133.06 79,810 -2.90(-2.13%)
Feb 27, 2018 137.30 137.97 135.96 135.96 32,866 -1.52(-1.10%)
Feb 26, 2018 137.17 137.63 136.19 137.48 36,522 +0.92(+0.67%)
Feb 23, 2018 134.96 136.56 133.79 136.56 24,989 +2.64(+1.97%)
Feb 22, 2018 135.11 136.22 133.76 133.92 39,578 -0.66(-0.49%)
Feb 21, 2018 135.56 137.21 134.53 134.58 58,640 -0.74(-0.55%)
Feb 20, 2018 135.79 137.36 135.16 135.32 52,606 -1.24(-0.91%)
Feb 16, 2018 136.56 136.56 136.56 0 -0.09(-0.07%)
Feb 15, 2018 136.37 136.89 134.60 136.65 94,321 +1.29(+0.96%)
Feb 14, 2018 130.36 135.50 130.36 135.36 103,258 +3.74(+2.84%)
Feb 13, 2018 130.37 131.77 129.32 131.62 68,256 +0.48(+0.37%)
Feb 12, 2018 129.82 132.31 129.03 131.13 53,628 +2.48(+1.92%)
Feb 09, 2018 129.36 129.65 123.71 128.66 138,987 +0.92(+0.72%)
Feb 08, 2018 133.56 133.97 127.74 127.74 70,942 -5.58(-4.19%)
Feb 07, 2018 133.02 134.69 132.83 133.32 75,023 -0.45(-0.34%)
Feb 06, 2018 128.94 133.91 128.83 133.78 137,294 +0.28(+0.21%)
Feb 05, 2018 136.19 137.36 131.47 133.50 124,239 -3.69(-2.69%)
Feb 02, 2018 138.63 139.37 137.04 137.19 113,030 -2.58(-1.85%)
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.