Biotechnology Index NYSE ETF (NY: FBT )

169.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 169.02 169.02 164.31 165.74 105,500 -3.13(-1.85%)
Jul 30, 2020 167.16 170.07 166.64 168.87 90,919 +0.52(+0.31%)
Jul 29, 2020 171.07 171.59 168.08 168.35 86,713 -2.27(-1.33%)
Jul 28, 2020 172.95 173.18 170.55 170.62 70,425 -2.63(-1.52%)
Jul 27, 2020 169.74 173.49 169.74 173.26 59,671 +4.05(+2.39%)
Jul 24, 2020 171.28 171.28 167.77 169.21 50,400 -3.18(-1.84%)
Jul 23, 2020 175.11 176.54 171.99 172.39 63,311 -2.29(-1.31%)
Jul 22, 2020 175.75 176.41 174.00 174.68 50,347 -0.74(-0.42%)
Jul 21, 2020 179.88 179.88 175.01 175.42 111,585 -4.65(-2.58%)
Jul 20, 2020 177.92 180.64 177.92 180.07 51,269 +3.06(+1.73%)
Jul 17, 2020 175.87 177.78 175.20 177.01 33,800 +1.95(+1.11%)
Jul 16, 2020 175.81 175.81 172.99 175.06 43,998 -1.00(-0.57%)
Jul 15, 2020 174.77 176.59 173.74 176.06 90,484 +3.54(+2.05%)
Jul 14, 2020 168.49 172.63 166.22 172.52 206,642 +3.81(+2.26%)
Jul 13, 2020 174.69 175.49 168.57 168.71 84,451 -4.54(-2.62%)
Jul 10, 2020 174.97 174.97 172.33 173.25 46,500 -1.02(-0.59%)
Jul 09, 2020 175.00 175.39 172.09 174.27 116,631 -0.26(-0.15%)
Jul 08, 2020 174.06 175.17 173.25 174.53 77,668 +1.55(+0.90%)
Jul 07, 2020 171.75 175.83 171.38 172.98 51,905 +1.07(+0.62%)
Jul 06, 2020 172.58 173.50 171.51 171.91 75,606 +1.37(+0.80%)
Jul 02, 2020 171.11 172.08 170.16 170.54 68,900 +0.82(+0.48%)
Jul 01, 2020 167.88 170.31 167.36 169.72 112,451 +1.95(+1.16%)
Jun 30, 2020 165.23 168.16 164.78 167.77 66,472 +2.53(+1.53%)
Jun 29, 2020 166.55 167.11 164.36 165.24 39,692 -2.17(-1.30%)
Jun 26, 2020 170.97 170.97 166.94 167.41 53,000 -3.47(-2.03%)
Jun 25, 2020 168.14 170.88 167.00 170.88 36,761 +2.73(+1.62%)
Jun 24, 2020 171.33 172.45 167.05 168.15 69,871 -3.65(-2.12%)
Jun 23, 2020 172.77 174.18 171.59 171.80 99,117 +0.30(+0.17%)
Jun 22, 2020 170.63 172.01 168.28 171.50 82,702 +0.77(+0.45%)
Jun 19, 2020 165.72 170.73 165.72 170.73 68,200 +5.54(+3.35%)
Jun 18, 2020 163.75 166.14 163.28 165.19 45,510 +0.68(+0.41%)
Jun 17, 2020 164.10 165.82 163.57 164.51 39,529 +1.34(+0.82%)
Jun 16, 2020 163.88 164.43 160.79 163.17 66,153 +2.01(+1.25%)
Jun 15, 2020 157.08 161.93 157.08 161.16 103,899 +1.51(+0.95%)
Jun 12, 2020 161.17 161.99 155.97 159.65 56,800 +1.50(+0.95%)
Jun 11, 2020 163.29 163.65 158.15 158.15 112,078 -7.80(-4.70%)
Jun 10, 2020 165.95 167.44 165.11 165.95 129,167 +0.91(+0.55%)
Jun 09, 2020 165.40 166.59 164.95 165.04 56,305 -1.14(-0.69%)
Jun 08, 2020 164.16 166.29 162.74 166.18 139,012 +2.89(+1.77%)
Jun 05, 2020 164.44 164.97 161.29 163.29 73,600 +0.16(+0.10%)
Jun 04, 2020 165.08 166.59 162.52 163.13 90,177 -2.32(-1.40%)
Jun 03, 2020 166.81 166.96 164.81 165.45 171,815 -1.21(-0.73%)
Jun 02, 2020 165.24 166.74 163.69 166.66 105,659 +1.42(+0.86%)
Jun 01, 2020 165.07 165.63 163.70 165.24 90,173 -0.17(-0.10%)
May 29, 2020 163.60 165.43 161.11 165.41 63,700 +1.86(+1.14%)
May 28, 2020 163.43 166.07 163.13 163.55 50,784 +0.15(+0.09%)
May 27, 2020 162.48 163.42 157.31 163.40 122,579 +0.54(+0.33%)
May 26, 2020 167.56 167.61 162.53 162.86 188,689 -2.08(-1.26%)
May 22, 2020 163.53 165.03 162.84 164.94 50,300 +0.69(+0.42%)
May 21, 2020 165.82 165.82 163.23 164.25 125,731 -1.64(-0.99%)
May 20, 2020 163.82 165.93 163.13 165.89 102,260 +4.09(+2.53%)
May 19, 2020 163.71 165.12 161.80 161.80 103,015 -1.92(-1.17%)
May 18, 2020 164.33 165.58 163.44 163.72 72,281 +2.59(+1.61%)
May 15, 2020 156.45 161.27 156.42 161.13 111,300 +4.25(+2.71%)
May 14, 2020 156.78 157.65 155.22 156.88 309,925 -1.64(-1.03%)
May 13, 2020 160.75 163.61 156.54 158.52 94,218 -2.20(-1.37%)
May 12, 2020 164.50 166.65 160.71 160.72 124,052 -2.67(-1.63%)
May 11, 2020 156.94 163.81 156.94 163.39 162,546 +5.85(+3.71%)
May 08, 2020 157.37 158.43 156.40 157.54 77,000 +1.82(+1.17%)
May 07, 2020 156.66 157.52 155.54 155.72 137,155 +0.58(+0.37%)
May 06, 2020 155.01 157.54 154.51 155.14 84,037 +0.90(+0.58%)
May 05, 2020 153.87 155.62 153.10 154.24 149,874 +2.20(+1.45%)
May 04, 2020 147.15 152.08 146.98 152.04 76,767 +4.71(+3.20%)
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.