Biotechnology Index NYSE ETF (NY: FBT )

153.34 USD -2.93 (-1.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 115.08 115.08 113.63 114.04 38,683 -0.66(-0.58%)
Jun 29, 2017 116.47 116.47 113.43 114.70 32,551 -1.91(-1.64%)
Jun 28, 2017 114.38 116.81 114.01 116.61 59,361 +2.84(+2.50%)
Jun 27, 2017 117.47 117.50 113.77 113.77 83,710 -3.84(-3.27%)
Jun 26, 2017 118.77 118.77 116.78 117.61 121,874 -1.07(-0.90%)
Jun 23, 2017 117.45 118.78 116.60 118.68 42,398 +0.87(+0.74%)
Jun 22, 2017 117.44 119.00 116.82 117.81 106,023 +1.00(+0.86%)
Jun 21, 2017 112.79 116.83 112.79 116.81 74,837 +4.31(+3.83%)
Jun 20, 2017 111.35 114.59 111.35 112.50 55,321 +1.11(+1.00%)
Jun 19, 2017 109.38 111.91 109.00 111.39 38,274 +2.40(+2.20%)
Jun 16, 2017 108.70 109.01 107.86 108.99 23,373 +0.27(+0.25%)
Jun 15, 2017 108.99 109.51 108.06 108.72 32,396 -1.21(-1.10%)
Jun 14, 2017 108.90 110.62 108.52 109.93 25,733 +1.30(+1.20%)
Jun 13, 2017 107.93 108.63 107.67 108.63 26,504 +1.01(+0.94%)
Jun 12, 2017 107.79 108.07 106.70 107.62 28,782 -0.41(-0.38%)
Jun 09, 2017 108.34 109.75 107.56 108.03 39,778 -0.23(-0.21%)
Jun 08, 2017 107.59 108.60 107.27 108.26 19,539 +0.74(+0.69%)
Jun 07, 2017 108.27 108.42 106.95 107.52 16,357 -0.21(-0.19%)
Jun 06, 2017 107.21 108.43 107.21 107.73 24,380 +0.26(+0.24%)
Jun 05, 2017 109.29 109.29 106.73 107.47 30,555 -1.40(-1.29%)
Jun 02, 2017 107.31 109.10 107.14 108.87 30,119 +1.98(+1.85%)
Jun 01, 2017 105.01 107.18 105.01 106.89 33,004 +2.29(+2.19%)
May 31, 2017 104.07 104.65 102.93 104.60 54,722 +1.01(+0.97%)
May 30, 2017 105.21 105.37 103.54 103.59 47,141 -1.78(-1.69%)
May 26, 2017 106.48 106.74 105.24 105.37 23,357 -1.17(-1.10%)
May 25, 2017 107.67 107.67 106.39 106.54 48,935 -0.44(-0.41%)
May 24, 2017 106.74 107.34 105.45 106.98 33,505 +0.08(+0.07%)
May 23, 2017 107.37 107.43 106.46 106.90 22,523 -0.29(-0.27%)
May 22, 2017 106.74 107.23 106.25 107.19 16,650 +0.65(+0.61%)
May 19, 2017 107.64 108.27 106.48 106.54 26,172 -0.93(-0.87%)
May 18, 2017 106.25 107.80 106.25 107.47 41,338 +1.42(+1.34%)
May 17, 2017 107.61 107.87 106.00 106.05 40,231 -2.90(-2.66%)
May 16, 2017 108.55 109.00 108.14 108.95 83,251 +0.77(+0.71%)
May 15, 2017 107.43 108.55 107.36 108.18 32,286 +1.34(+1.25%)
May 12, 2017 105.72 107.15 105.56 106.84 72,349 +1.05(+0.99%)
May 11, 2017 105.66 105.98 104.93 105.79 65,266 +0.05(+0.05%)
May 10, 2017 106.12 106.20 104.79 105.74 74,191 -0.54(-0.51%)
May 09, 2017 105.23 106.35 105.23 106.28 34,311 +1.31(+1.25%)
May 08, 2017 107.52 107.52 104.69 104.97 71,411 -2.88(-2.67%)
May 05, 2017 108.53 108.55 107.03 107.85 26,758 -0.74(-0.68%)
May 04, 2017 108.07 108.66 107.88 108.59 54,156 +1.06(+0.99%)
May 03, 2017 107.08 107.64 106.54 107.53 28,901 +0.27(+0.25%)
May 02, 2017 108.46 108.50 106.73 107.26 24,266 -0.99(-0.91%)
May 01, 2017 107.55 108.39 107.18 108.25 55,105 +0.84(+0.78%)
Apr 28, 2017 106.72 107.52 106.33 107.41 31,942 +0.57(+0.53%)
Apr 27, 2017 106.72 107.31 106.25 106.84 23,059 +0.19(+0.18%)
Apr 26, 2017 106.35 107.03 106.20 106.65 36,190 +0.22(+0.21%)
Apr 25, 2017 105.44 106.67 105.01 106.43 46,416 +1.84(+1.76%)
Apr 24, 2017 104.00 104.73 103.68 104.59 26,388 +1.80(+1.75%)
Apr 21, 2017 104.04 104.04 102.58 102.79 30,364 -1.18(-1.13%)
Apr 20, 2017 103.49 104.38 103.01 103.97 37,097 +0.79(+0.77%)
Apr 19, 2017 103.38 104.01 102.75 103.18 35,627 +0.26(+0.25%)
Apr 18, 2017 103.73 103.73 102.11 102.92 26,536 -1.29(-1.24%)
Apr 17, 2017 103.88 104.31 103.26 104.21 21,050 +0.12(+0.12%)
Apr 13, 2017 102.78 104.56 102.78 104.09 31,837 +1.32(+1.28%)
Apr 12, 2017 102.86 103.15 102.29 102.77 41,242 +0.78(+0.76%)
Apr 11, 2017 102.13 102.29 101.00 101.99 38,680 -0.30(-0.29%)
Apr 10, 2017 102.79 103.49 102.25 102.29 24,890 -0.46(-0.45%)
Apr 07, 2017 101.83 102.86 101.50 102.75 25,954 +0.62(+0.61%)
Apr 06, 2017 102.30 102.48 101.34 102.13 36,286 +0.17(+0.17%)
Apr 05, 2017 104.38 104.48 101.76 101.96 55,175 -2.11(-2.03%)
Apr 04, 2017 103.91 104.54 103.58 104.07 51,697 +0.07(+0.07%)
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.