Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.07 +0.32 (+0.21%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 87.64 88.46 86.65 88.23 112,929 +0.59(+0.68%)
Jun 29, 2016 87.08 88.01 86.34 87.63 118,113 +1.75(+2.03%)
Jun 28, 2016 83.64 85.95 83.59 85.89 164,017 +3.57(+4.34%)
Jun 27, 2016 84.68 85.52 81.97 82.32 177,463 -3.30(-3.86%)
Jun 24, 2016 86.17 87.99 85.60 85.62 194,512 -4.58(-5.07%)
Jun 23, 2016 89.02 90.21 88.39 90.20 52,867 +2.01(+2.28%)
Jun 22, 2016 87.60 89.80 87.15 88.19 124,833 +0.57(+0.65%)
Jun 21, 2016 89.20 89.20 86.88 87.61 159,446 -1.38(-1.55%)
Jun 20, 2016 89.00 90.04 88.73 89.00 69,131 +1.18(+1.35%)
Jun 17, 2016 89.52 89.90 87.80 87.81 122,192 -1.79(-1.99%)
Jun 16, 2016 89.08 89.75 88.24 89.60 124,067 -0.04(-0.04%)
Jun 15, 2016 90.09 90.79 89.57 89.64 69,464 -0.02(-0.02%)
Jun 14, 2016 89.74 90.72 88.43 89.66 172,630 -0.41(-0.46%)
Jun 13, 2016 91.26 92.07 89.95 90.07 165,742 -1.44(-1.57%)
Jun 10, 2016 92.87 92.90 91.06 91.51 96,148 -2.31(-2.46%)
Jun 09, 2016 95.60 96.24 93.82 93.82 112,953 -2.37(-2.46%)
Jun 08, 2016 95.90 96.33 95.10 96.19 159,036 +0.42(+0.44%)
Jun 07, 2016 96.37 96.41 95.03 95.76 82,127 -1.62(-1.66%)
Jun 06, 2016 95.48 97.68 94.33 97.38 82,347 +2.10(+2.21%)
Jun 03, 2016 97.00 97.00 94.03 95.28 81,437 -1.84(-1.90%)
Jun 02, 2016 94.48 97.15 94.48 97.12 91,692 +2.40(+2.53%)
Jun 01, 2016 93.62 95.04 93.57 94.73 83,309 +0.53(+0.57%)
May 31, 2016 93.24 94.79 93.24 94.19 61,966 +1.47(+1.59%)
May 27, 2016 91.47 92.72 92.72 92.72 52,816 +1.27(+1.39%)
May 26, 2016 92.16 92.16 91.11 91.45 64,048 -1.25(-1.35%)
May 25, 2016 91.91 92.85 91.75 92.70 36,842 +1.36(+1.49%)
May 24, 2016 90.18 91.47 90.10 91.34 45,906 +1.57(+1.75%)
May 23, 2016 88.94 90.35 88.94 89.77 54,196 +0.80(+0.90%)
May 20, 2016 87.25 89.23 87.25 88.98 71,641 +1.92(+2.21%)
May 19, 2016 87.71 88.88 86.49 87.05 58,080 -1.27(-1.44%)
May 18, 2016 86.90 89.00 86.90 88.32 97,909 +1.27(+1.46%)
May 17, 2016 87.39 88.27 86.76 87.05 107,292 -0.57(-0.65%)
May 16, 2016 85.39 87.85 85.39 87.62 78,068 +2.43(+2.85%)
May 13, 2016 84.19 86.00 83.96 85.20 52,722 +0.88(+1.04%)
May 12, 2016 85.84 86.19 83.43 84.32 96,119 -1.28(-1.50%)
May 11, 2016 88.16 88.36 85.55 85.60 73,930 -2.74(-3.10%)
May 10, 2016 88.15 88.42 86.71 88.34 70,714 +0.41(+0.47%)
May 09, 2016 85.50 88.47 85.50 87.93 57,984 +2.46(+2.87%)
May 06, 2016 85.42 86.24 84.33 85.47 45,165 -0.23(-0.26%)
May 05, 2016 85.95 86.46 84.99 85.70 48,535 +0.15(+0.17%)
May 04, 2016 88.23 88.23 85.47 85.55 77,550 -3.16(-3.56%)
May 03, 2016 90.03 90.30 88.60 88.71 58,568 -2.31(-2.54%)
May 02, 2016 90.31 91.06 88.72 91.02 89,443 +0.94(+1.04%)
Apr 29, 2016 91.32 91.72 89.40 90.08 102,075 -2.20(-2.38%)
Apr 28, 2016 92.23 94.50 91.44 92.28 80,944 -0.90(-0.96%)
Apr 27, 2016 93.69 93.98 92.49 93.18 64,474 -0.85(-0.90%)
Apr 26, 2016 95.19 95.19 92.92 94.03 54,887 -1.13(-1.19%)
Apr 25, 2016 95.39 96.11 95.02 95.16 69,486 -0.59(-0.62%)
Apr 22, 2016 95.56 95.92 93.96 95.75 82,613 +0.31(+0.32%)
Apr 21, 2016 93.06 95.51 93.06 95.45 95,479 +2.49(+2.67%)
Apr 20, 2016 93.08 93.75 92.42 92.96 63,000 +0.30(+0.32%)
Apr 19, 2016 94.57 94.70 92.01 92.66 84,144 -1.92(-2.03%)
Apr 18, 2016 93.16 94.80 92.77 94.59 62,679 +1.29(+1.39%)
Apr 15, 2016 93.43 93.46 92.28 93.30 81,767 -0.12(-0.13%)
Apr 14, 2016 93.54 94.01 92.67 93.41 64,312 +0.14(+0.15%)
Apr 13, 2016 92.22 93.41 91.52 93.28 70,658 +1.91(+2.09%)
Apr 12, 2016 90.47 91.43 89.49 91.36 120,128 +0.92(+1.01%)
Apr 11, 2016 92.65 92.66 90.19 90.45 86,791 -1.74(-1.88%)
Apr 08, 2016 94.22 94.22 91.13 92.18 124,657 -1.27(-1.36%)
Apr 07, 2016 94.11 95.47 92.42 93.45 311,065 -1.44(-1.52%)
Apr 06, 2016 89.85 94.89 89.77 94.89 200,410 +5.31(+5.92%)
Apr 05, 2016 88.87 91.00 88.84 89.59 107,985 +0.18(+0.20%)
Apr 04, 2016 88.84 91.12 88.83 89.41 161,418 +0.72(+0.81%)
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.