Biotechnology Index NYSE ETF (NY: FBT )

160.92 USD +1.90 (+1.19%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 82.50 82.50 80.82 81.11 111,876 -2.09(-2.51%)
Jul 30, 2014 83.75 84.85 83.12 83.20 82,147 +0.16(+0.19%)
Jul 29, 2014 81.31 83.27 81.31 83.04 67,035 +2.04(+2.52%)
Jul 28, 2014 81.34 81.34 80.15 81.00 52,521 -0.51(-0.63%)
Jul 25, 2014 81.66 82.06 80.93 81.51 52,313 -0.42(-0.51%)
Jul 24, 2014 83.25 83.25 81.78 81.93 51,396 -1.27(-1.53%)
Jul 23, 2014 82.57 83.72 82.57 83.20 58,439 +1.80(+2.21%)
Jul 22, 2014 81.14 81.96 80.89 81.40 54,334 +0.70(+0.87%)
Jul 21, 2014 80.63 80.93 79.85 80.70 50,254 -0.03(-0.04%)
Jul 18, 2014 79.04 80.85 78.60 80.73 59,225 +2.07(+2.63%)
Jul 17, 2014 80.20 80.78 78.50 78.66 133,007 -2.02(-2.50%)
Jul 16, 2014 81.94 82.11 80.50 80.68 97,010 -0.90(-1.10%)
Jul 15, 2014 83.32 83.32 80.93 81.58 303,580 -1.66(-1.99%)
Jul 14, 2014 83.47 83.59 82.66 83.24 61,066 +0.35(+0.42%)
Jul 11, 2014 82.07 83.00 81.69 82.89 51,907 +0.90(+1.10%)
Jul 10, 2014 80.83 82.49 80.61 81.99 56,418 -0.46(-0.56%)
Jul 09, 2014 81.47 82.49 80.37 82.45 105,197 +1.25(+1.54%)
Jul 08, 2014 82.66 82.66 80.81 81.20 104,247 -1.62(-1.96%)
Jul 07, 2014 84.33 84.84 82.77 82.82 95,284 -1.81(-2.14%)
Jul 03, 2014 84.56 84.63 84.63 84.63 63,400 +0.27(+0.32%)
Jul 02, 2014 84.03 84.90 83.72 84.36 71,546 +0.19(+0.23%)
Jul 01, 2014 82.65 84.23 82.65 84.17 270,433 +1.84(+2.23%)
Jun 30, 2014 81.88 82.58 81.84 82.33 98,166 +0.33(+0.40%)
Jun 27, 2014 81.62 82.00 81.08 82.00 43,834 +0.31(+0.38%)
Jun 26, 2014 81.65 81.78 80.59 81.69 49,941 +0.00(+0.00%)
Jun 25, 2014 81.38 82.40 80.96 81.69 124,974 +0.06(+0.07%)
Jun 24, 2014 82.42 83.48 81.39 81.63 118,465 +0.80(+0.99%)
Jun 23, 2014 81.45 82.00 80.75 80.83 75,536 -0.69(-0.85%)
Jun 20, 2014 81.09 81.56 80.65 81.52 85,965 +0.64(+0.79%)
Jun 19, 2014 81.21 81.28 80.13 80.88 78,256 -0.04(-0.05%)
Jun 18, 2014 80.33 80.92 79.79 80.92 109,875 +0.60(+0.75%)
Jun 17, 2014 80.61 81.06 80.02 80.32 67,438 -0.38(-0.47%)
Jun 16, 2014 80.02 81.41 80.00 80.70 79,870 +0.39(+0.49%)
Jun 13, 2014 80.32 80.67 79.82 80.31 104,766 +0.38(+0.48%)
Jun 12, 2014 79.80 80.60 79.40 79.93 407,501 +0.21(+0.26%)
Jun 11, 2014 79.35 80.47 79.14 79.72 95,426 -0.07(-0.09%)
Jun 10, 2014 79.54 80.13 78.69 79.79 129,656 +0.86(+1.09%)
Jun 06, 2014 79.25 79.42 78.27 78.93 149,856 -0.13(-0.16%)
Jun 05, 2014 78.43 79.50 77.91 79.06 148,957 +0.83(+1.06%)
Jun 04, 2014 77.02 78.23 76.73 78.23 141,344 +1.10(+1.43%)
Jun 03, 2014 76.29 77.17 75.63 77.13 165,396 +0.64(+0.84%)
Jun 02, 2014 76.90 77.11 75.39 76.49 98,527 -0.25(-0.33%)
May 30, 2014 77.07 77.30 76.18 76.74 175,750 -0.45(-0.58%)
May 29, 2014 76.96 77.50 76.96 77.19 300,838 +0.36(+0.47%)
May 28, 2014 77.46 77.54 76.48 76.83 589,314 -0.30(-0.39%)
May 27, 2014 76.24 77.13 76.08 77.13 69,575 +1.56(+2.06%)
May 23, 2014 76.07 75.57 75.57 75.57 71,300 -0.53(-0.70%)
May 22, 2014 74.66 76.54 74.66 76.10 101,587 +1.35(+1.81%)
May 21, 2014 74.55 75.38 74.30 74.75 119,841 +0.41(+0.55%)
May 20, 2014 75.41 75.50 73.94 74.34 133,555 -1.39(-1.84%)
May 19, 2014 74.25 75.76 73.99 75.73 107,940 +1.54(+2.08%)
May 16, 2014 74.48 74.48 73.28 74.19 128,664 -0.26(-0.35%)
May 15, 2014 75.19 75.55 73.35 74.45 241,256 -1.35(-1.78%)
May 14, 2014 75.34 76.55 74.64 75.80 138,321 +0.41(+0.54%)
May 13, 2014 76.19 76.66 75.38 75.39 173,814 -0.79(-1.04%)
May 12, 2014 74.69 76.26 74.50 76.18 163,927 +1.91(+2.57%)
May 09, 2014 72.54 74.33 72.08 74.27 256,138 +1.57(+2.16%)
May 08, 2014 73.45 75.21 72.55 72.70 168,158 -1.36(-1.84%)
May 07, 2014 75.03 75.03 72.70 74.06 134,821 -0.78(-1.04%)
May 06, 2014 75.71 75.99 74.66 74.84 127,783 -1.04(-1.37%)
May 05, 2014 73.34 75.91 73.02 75.88 121,571 +1.91(+2.58%)
May 02, 2014 75.48 75.48 73.72 73.97 161,405 -1.11(-1.48%)
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.