Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 115.82 115.89 114.49 114.55 44,497 -1.60(-1.38%)
Jul 28, 2017 115.02 116.30 114.52 116.15 26,260 +0.90(+0.78%)
Jul 27, 2017 118.60 118.60 114.74 115.25 63,931 -2.40(-2.04%)
Jul 26, 2017 117.38 117.98 117.38 117.65 68,273 +0.33(+0.29%)
Jul 25, 2017 119.28 119.28 116.86 117.32 69,573 -1.43(-1.20%)
Jul 24, 2017 117.30 118.77 117.08 118.75 57,518 +1.43(+1.22%)
Jul 21, 2017 116.75 117.52 116.66 117.32 54,074 +0.39(+0.34%)
Jul 20, 2017 115.71 117.42 115.41 116.92 43,286 +1.53(+1.33%)
Jul 19, 2017 115.45 116.37 114.97 115.39 50,143 +1.51(+1.33%)
Jul 18, 2017 113.28 113.94 112.76 113.88 51,023 +0.32(+0.28%)
Jul 17, 2017 113.92 114.86 113.44 113.57 36,895 -0.33(-0.29%)
Jul 14, 2017 114.42 114.68 113.76 113.89 46,205 -0.30(-0.27%)
Jul 13, 2017 113.55 114.78 111.95 114.20 56,149 +0.73(+0.64%)
Jul 12, 2017 113.58 113.66 112.81 113.47 35,250 +0.80(+0.71%)
Jul 11, 2017 112.09 112.94 111.83 112.67 45,796 +0.79(+0.71%)
Jul 10, 2017 113.69 113.69 111.52 111.88 72,151 -1.86(-1.63%)
Jul 07, 2017 113.44 114.11 113.15 113.73 34,032 +1.00(+0.88%)
Jul 06, 2017 114.13 114.22 112.45 112.74 76,286 -2.48(-2.16%)
Jul 05, 2017 112.96 115.30 112.96 115.22 68,526 +2.24(+1.98%)
Jul 03, 2017 112.80 113.54 112.43 112.98 40,952 +0.49(+0.44%)
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%)
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.