Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 113.52 113.52 112.09 112.49 39,215 -0.65(-0.58%)
Jun 29, 2017 114.89 114.89 111.89 113.14 32,998 -1.88(-1.64%)
Jun 28, 2017 112.83 115.22 112.46 115.03 60,177 +2.80(+2.50%)
Jun 27, 2017 115.88 115.91 112.23 112.23 84,861 -3.79(-3.26%)
Jun 26, 2017 117.16 117.16 115.19 116.01 123,551 -1.06(-0.90%)
Jun 23, 2017 115.86 117.17 115.02 117.07 42,981 +0.86(+0.74%)
Jun 22, 2017 115.85 117.39 115.23 116.21 107,482 +0.99(+0.86%)
Jun 21, 2017 111.26 115.24 111.26 115.22 75,866 +4.25(+3.83%)
Jun 20, 2017 109.84 113.03 109.84 110.97 56,082 +1.09(+1.00%)
Jun 19, 2017 107.89 110.39 107.52 109.88 38,800 +2.37(+2.20%)
Jun 16, 2017 107.22 107.53 106.40 107.51 23,694 +0.27(+0.25%)
Jun 15, 2017 107.51 108.02 106.59 107.24 32,841 -1.20(-1.10%)
Jun 14, 2017 107.42 109.12 107.05 108.44 26,087 +1.28(+1.20%)
Jun 13, 2017 106.47 107.16 106.21 107.16 26,868 +1.00(+0.94%)
Jun 12, 2017 106.33 106.60 105.25 106.16 29,178 -0.40(-0.38%)
Jun 09, 2017 106.87 108.26 106.09 106.56 40,325 -0.23(-0.21%)
Jun 08, 2017 106.13 107.13 105.82 106.79 19,807 +0.73(+0.69%)
Jun 07, 2017 106.80 106.94 105.50 106.06 16,582 -0.21(-0.20%)
Jun 06, 2017 105.75 106.96 105.75 106.27 24,715 +0.26(+0.24%)
Jun 05, 2017 107.81 107.81 105.28 106.01 30,975 -1.38(-1.29%)
Jun 02, 2017 105.85 107.62 105.69 107.39 30,533 +1.95(+1.85%)
Jun 01, 2017 103.58 105.72 103.58 105.44 33,458 +2.26(+2.19%)
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%)
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.