Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.61 +5.11 (+3.39%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 102.66 103.23 101.53 103.18 55,475 +1.00(+0.97%)
May 30, 2017 103.78 103.94 102.13 102.18 47,789 -1.76(-1.69%)
May 26, 2017 105.03 105.29 103.81 103.94 23,678 -1.15(-1.10%)
May 25, 2017 106.21 106.21 104.95 105.09 49,608 -0.43(-0.41%)
May 24, 2017 105.29 105.88 104.02 105.53 33,966 +0.08(+0.07%)
May 23, 2017 105.91 105.97 105.01 105.45 22,832 -0.29(-0.27%)
May 22, 2017 105.29 105.77 104.81 105.73 16,879 +0.64(+0.61%)
May 19, 2017 106.18 106.80 105.03 105.09 26,532 -0.92(-0.87%)
May 18, 2017 104.81 106.34 104.81 106.01 41,906 +1.40(+1.34%)
May 17, 2017 106.15 106.41 104.56 104.61 40,784 -2.86(-2.66%)
May 16, 2017 107.08 107.52 106.67 107.47 84,396 +0.76(+0.71%)
May 15, 2017 105.97 107.08 105.90 106.71 32,730 +1.32(+1.25%)
May 12, 2017 104.28 105.69 104.13 105.39 73,344 +1.04(+0.99%)
May 11, 2017 104.23 104.54 103.51 104.35 66,164 +0.05(+0.05%)
May 10, 2017 104.68 104.76 103.36 104.31 75,211 -0.53(-0.51%)
May 09, 2017 103.80 104.91 103.80 104.84 34,783 +1.29(+1.25%)
May 08, 2017 106.06 106.06 103.27 103.55 72,393 -2.84(-2.67%)
May 05, 2017 107.06 107.08 105.58 106.39 27,126 -0.73(-0.68%)
May 04, 2017 106.60 107.19 106.42 107.12 54,901 +1.05(+0.99%)
May 03, 2017 105.63 106.18 105.09 106.07 29,298 +0.27(+0.25%)
May 02, 2017 106.99 107.03 105.28 105.80 24,599 -0.98(-0.91%)
May 01, 2017 106.09 106.92 105.72 106.78 55,863 +0.83(+0.78%)
Apr 28, 2017 105.27 106.06 104.89 105.95 32,381 +0.56(+0.53%)
Apr 27, 2017 105.27 105.86 104.80 105.39 23,376 +0.19(+0.18%)
Apr 26, 2017 104.91 105.58 104.75 105.20 36,688 +0.22(+0.21%)
Apr 25, 2017 104.01 105.22 103.58 104.98 47,054 +1.81(+1.76%)
Apr 24, 2017 102.59 103.31 102.27 103.17 26,751 +1.78(+1.75%)
Apr 21, 2017 102.63 102.63 101.19 101.39 30,781 -1.16(-1.13%)
Apr 20, 2017 102.08 102.96 101.61 102.56 37,607 +0.78(+0.77%)
Apr 19, 2017 101.98 102.60 101.36 101.78 36,117 +0.26(+0.25%)
Apr 18, 2017 102.32 102.32 100.72 101.52 26,901 -1.27(-1.24%)
Apr 17, 2017 102.47 102.89 101.86 102.80 21,339 +0.12(+0.11%)
Apr 13, 2017 101.39 103.14 101.39 102.68 32,275 +1.30(+1.28%)
Apr 12, 2017 101.46 101.75 100.90 101.38 41,809 +0.77(+0.76%)
Apr 11, 2017 100.74 100.90 99.63 100.61 39,212 -0.30(-0.29%)
Apr 10, 2017 101.39 102.08 100.86 100.90 25,232 -0.45(-0.45%)
Apr 07, 2017 100.45 101.47 100.12 101.36 26,311 +0.61(+0.61%)
Apr 06, 2017 100.91 101.09 99.96 100.74 36,785 +0.17(+0.17%)
Apr 05, 2017 102.96 103.06 100.38 100.58 55,934 -2.08(-2.03%)
Apr 04, 2017 102.50 103.12 102.17 102.66 52,408 +0.07(+0.07%)
Apr 03, 2017 104.00 104.51 102.53 102.59 162,071 -1.28(-1.24%)
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.