Biotechnology Index NYSE ETF (NY: FBT )

154.54 USD -2.17 (-1.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 123.27 124.19 122.68 123.55 124,668 +0.11(+0.09%)
May 28, 2015 123.62 124.20 122.50 123.44 96,447 -0.53(-0.43%)
May 27, 2015 122.56 124.03 121.98 123.97 116,431 +1.66(+1.36%)
May 26, 2015 122.90 123.23 121.63 122.31 124,211 -1.08(-0.88%)
May 22, 2015 122.73 123.39 123.39 123.39 103,100 +0.40(+0.33%)
May 21, 2015 123.35 123.90 122.31 122.99 189,674 -0.24(-0.19%)
May 20, 2015 121.56 123.86 120.56 123.23 137,387 +1.68(+1.38%)
May 19, 2015 121.69 122.09 120.86 121.55 151,297 -0.13(-0.11%)
May 18, 2015 119.54 122.00 119.33 121.68 112,507 +1.95(+1.63%)
May 15, 2015 119.68 120.16 119.13 119.73 132,465 +0.16(+0.13%)
May 14, 2015 119.12 119.75 117.15 119.57 93,550 +1.20(+1.01%)
May 13, 2015 119.24 119.69 117.76 118.37 90,799 -0.13(-0.11%)
May 12, 2015 117.50 118.75 116.54 118.50 133,900 +0.15(+0.13%)
May 11, 2015 118.63 119.23 118.07 118.35 87,928 +0.03(+0.03%)
May 08, 2015 116.37 118.84 116.16 118.32 180,248 +3.10(+2.69%)
May 07, 2015 114.88 115.83 113.49 115.22 234,393 +0.79(+0.69%)
May 06, 2015 114.54 114.64 112.89 114.43 185,868 +0.75(+0.66%)
May 05, 2015 115.57 115.57 113.25 113.68 134,930 -2.18(-1.89%)
May 04, 2015 115.70 118.06 115.64 115.86 163,309 +0.64(+0.56%)
May 01, 2015 112.55 115.27 112.53 115.22 213,433 +3.71(+3.33%)
Apr 30, 2015 114.35 115.04 110.46 111.51 362,666 -3.51(-3.05%)
Apr 29, 2015 114.49 116.58 113.58 115.02 229,994 +0.09(+0.08%)
Apr 28, 2015 116.50 117.73 112.89 114.93 402,275 -1.69(-1.45%)
Apr 27, 2015 121.91 122.29 116.40 116.62 267,498 -5.02(-4.13%)
Apr 24, 2015 122.29 122.88 121.57 121.64 118,307 -0.77(-0.63%)
Apr 23, 2015 120.88 122.64 120.39 122.41 131,193 +1.32(+1.09%)
Apr 22, 2015 122.10 122.27 120.14 121.09 102,567 -0.27(-0.22%)
Apr 21, 2015 120.40 121.98 120.42 121.36 341,837 +0.96(+0.80%)
Apr 20, 2015 121.08 121.24 119.35 120.40 165,122 +0.08(+0.07%)
Apr 17, 2015 121.24 121.73 119.50 120.32 227,621 -1.71(-1.40%)
Apr 16, 2015 121.17 122.45 121.16 122.03 193,592 +0.51(+0.42%)
Apr 15, 2015 121.58 122.03 120.38 121.52 189,150 +0.48(+0.40%)
Apr 14, 2015 121.73 122.26 120.14 121.04 133,515 -0.55(-0.45%)
Apr 13, 2015 121.22 122.95 121.22 121.59 206,060 +0.60(+0.50%)
Apr 10, 2015 119.58 121.45 119.44 120.99 109,224 +1.55(+1.30%)
Apr 09, 2015 119.26 120.26 117.87 119.44 185,977 +0.45(+0.38%)
Apr 08, 2015 117.37 119.81 117.37 118.99 139,718 +1.98(+1.69%)
Apr 07, 2015 116.58 119.16 116.18 117.01 193,833 +0.54(+0.46%)
Apr 06, 2015 115.82 117.50 115.70 116.47 151,326 -0.13(-0.11%)
Apr 02, 2015 117.26 116.60 116.60 116.60 120,700 -0.54(-0.46%)
Apr 01, 2015 117.99 118.17 114.75 117.14 371,295 -1.09(-0.92%)
Mar 31, 2015 120.08 120.41 118.11 118.23 168,222 -2.67(-2.21%)
Mar 30, 2015 121.00 121.74 119.33 120.90 244,995 +1.28(+1.07%)
Mar 27, 2015 117.17 120.05 117.17 119.62 217,316 +3.16(+2.71%)
Mar 26, 2015 114.21 117.84 113.40 116.46 427,207 -0.38(-0.32%)
Mar 25, 2015 122.07 122.50 116.65 116.84 549,738 -5.39(-4.41%)
Mar 24, 2015 123.39 124.30 122.12 122.23 241,662 -1.11(-0.90%)
Mar 23, 2015 124.48 124.60 122.51 123.34 332,989 -2.37(-1.89%)
Mar 20, 2015 127.98 128.19 125.04 125.71 302,229 -0.27(-0.21%)
Mar 19, 2015 124.38 126.33 124.01 125.98 291,566 +2.21(+1.79%)
Mar 18, 2015 123.64 124.41 122.01 123.77 298,686 -0.16(-0.13%)
Mar 17, 2015 123.67 124.44 122.60 123.93 271,347 +0.25(+0.20%)
Mar 16, 2015 122.00 123.93 121.42 123.68 235,756 +2.81(+2.32%)
Mar 13, 2015 120.55 121.84 119.59 120.87 248,829 +0.45(+0.37%)
Mar 12, 2015 120.01 120.44 119.03 120.42 209,425 +1.11(+0.93%)
Mar 11, 2015 119.00 119.70 117.79 119.31 193,603 +0.72(+0.61%)
Mar 10, 2015 117.55 119.95 116.50 118.59 207,599 +0.23(+0.19%)
Mar 09, 2015 118.67 118.97 117.24 118.36 155,507 -0.31(-0.26%)
Mar 06, 2015 120.45 120.45 118.38 118.67 271,145 -1.54(-1.28%)
Mar 05, 2015 119.28 121.21 118.92 120.21 263,015 +2.67(+2.27%)
Mar 04, 2015 115.76 117.96 115.99 117.54 177,812 +1.55(+1.34%)
Mar 03, 2015 115.67 116.06 114.34 115.99 222,226 +0.03(+0.03%)
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.