Biotechnology Index NYSE ETF (NY: FBT )

156.27 USD +1.73 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 122.59 124.30 121.86 124.02 143,868 +2.84(+2.34%)
Jun 29, 2015 123.32 124.50 121.05 121.18 247,367 -3.70(-2.96%)
Jun 26, 2015 126.18 126.57 123.85 124.88 99,834 -1.01(-0.80%)
Jun 25, 2015 126.93 127.45 125.02 125.89 142,769 -0.57(-0.45%)
Jun 24, 2015 127.85 128.13 126.10 126.46 126,618 -1.76(-1.37%)
Jun 23, 2015 128.01 128.42 127.16 128.22 123,743 +0.39(+0.30%)
Jun 22, 2015 126.11 127.97 126.11 127.83 176,107 +2.47(+1.97%)
Jun 19, 2015 124.61 125.73 124.00 125.36 116,108 +0.62(+0.50%)
Jun 18, 2015 121.91 125.25 121.90 124.74 198,115 +3.36(+2.77%)
Jun 17, 2015 121.33 121.77 120.69 121.38 142,116 +0.41(+0.34%)
Jun 16, 2015 119.80 121.45 119.72 120.97 101,385 +0.92(+0.77%)
Jun 15, 2015 119.84 120.14 118.52 120.05 141,855 -0.99(-0.82%)
Jun 12, 2015 122.42 122.45 120.60 121.04 131,650 -2.15(-1.75%)
Jun 11, 2015 122.69 123.19 122.00 123.19 128,994 +1.09(+0.89%)
Jun 10, 2015 120.61 122.19 119.50 122.10 139,835 +1.58(+1.31%)
Jun 09, 2015 122.10 122.23 119.60 120.52 129,114 -1.56(-1.28%)
Jun 08, 2015 122.58 123.06 121.51 122.08 118,382 -0.61(-0.50%)
Jun 05, 2015 121.35 122.96 120.01 122.69 111,305 +1.07(+0.88%)
Jun 04, 2015 122.59 123.22 120.72 121.62 166,815 -1.39(-1.13%)
Jun 03, 2015 123.06 123.39 122.21 123.01 99,355 +0.41(+0.33%)
Jun 02, 2015 122.57 123.54 121.53 122.60 105,383 -0.20(-0.16%)
Jun 01, 2015 123.55 123.91 121.65 122.80 103,131 -0.75(-0.61%)
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%)
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.