Biotechnology Index NYSE ETF (NY: FBT )

153.34 USD -2.93 (-1.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 125.99 127.40 125.20 126.39 111,880 +1.33(+1.06%)
Jul 30, 2015 124.83 125.32 122.21 125.06 118,032 +0.28(+0.22%)
Jul 29, 2015 127.31 127.31 123.67 124.78 204,849 -1.82(-1.44%)
Jul 28, 2015 124.80 126.91 123.91 126.60 226,022 +2.75(+2.22%)
Jul 27, 2015 124.66 124.82 122.43 123.85 193,689 -1.42(-1.13%)
Jul 24, 2015 128.44 128.92 125.03 125.27 210,043 -4.46(-3.44%)
Jul 23, 2015 130.23 130.91 129.14 129.73 175,992 -0.21(-0.16%)
Jul 22, 2015 128.65 130.35 128.21 129.94 126,593 +0.00(+0.00%)
Jul 21, 2015 131.17 131.42 128.59 129.94 123,301 -1.25(-0.95%)
Jul 20, 2015 131.97 132.21 130.79 131.19 132,221 -0.26(-0.20%)
Jul 17, 2015 131.06 131.52 129.88 131.45 143,759 +0.57(+0.44%)
Jul 16, 2015 130.16 131.11 129.55 130.88 179,369 +1.74(+1.35%)
Jul 15, 2015 129.58 131.12 128.74 129.14 174,422 +0.58(+0.45%)
Jul 14, 2015 125.75 128.78 125.35 128.56 162,661 +3.40(+2.72%)
Jul 13, 2015 124.92 125.66 124.88 125.16 164,543 +1.37(+1.11%)
Jul 10, 2015 123.06 123.95 122.37 123.79 106,349 +1.94(+1.59%)
Jul 09, 2015 122.66 122.85 121.07 121.85 153,901 +1.71(+1.42%)
Jul 08, 2015 122.94 122.94 119.83 120.14 115,791 -3.70(-2.99%)
Jul 07, 2015 123.83 123.88 121.48 123.84 148,911 +0.25(+0.20%)
Jul 06, 2015 121.64 124.57 120.94 123.59 134,909 +0.73(+0.59%)
Jul 02, 2015 123.81 122.86 122.86 122.86 103,600 -0.67(-0.54%)
Jul 01, 2015 125.26 125.73 122.75 123.53 219,897 -0.49(-0.40%)
Jun 30, 2015 122.59 124.30 121.86 124.02 143,868 +2.84(+2.34%)
Jun 29, 2015 123.32 124.50 121.05 121.18 247,367 -3.70(-2.96%)
Jun 26, 2015 126.18 126.57 123.85 124.88 99,834 -1.01(-0.80%)
Jun 25, 2015 126.93 127.45 125.02 125.89 142,769 -0.57(-0.45%)
Jun 24, 2015 127.85 128.13 126.10 126.46 126,618 -1.76(-1.37%)
Jun 23, 2015 128.01 128.42 127.16 128.22 123,743 +0.39(+0.30%)
Jun 22, 2015 126.11 127.97 126.11 127.83 176,107 +2.47(+1.97%)
Jun 19, 2015 124.61 125.73 124.00 125.36 116,108 +0.62(+0.50%)
Jun 18, 2015 121.91 125.25 121.90 124.74 198,115 +3.36(+2.77%)
Jun 17, 2015 121.33 121.77 120.69 121.38 142,116 +0.41(+0.34%)
Jun 16, 2015 119.80 121.45 119.72 120.97 101,385 +0.92(+0.77%)
Jun 15, 2015 119.84 120.14 118.52 120.05 141,855 -0.99(-0.82%)
Jun 12, 2015 122.42 122.45 120.60 121.04 131,650 -2.15(-1.75%)
Jun 11, 2015 122.69 123.19 122.00 123.19 128,994 +1.09(+0.89%)
Jun 10, 2015 120.61 122.19 119.50 122.10 139,835 +1.58(+1.31%)
Jun 09, 2015 122.10 122.23 119.60 120.52 129,114 -1.56(-1.28%)
Jun 08, 2015 122.58 123.06 121.51 122.08 118,382 -0.61(-0.50%)
Jun 05, 2015 121.35 122.96 120.01 122.69 111,305 +1.07(+0.88%)
Jun 04, 2015 122.59 123.22 120.72 121.62 166,815 -1.39(-1.13%)
Jun 03, 2015 123.06 123.39 122.21 123.01 99,355 +0.41(+0.33%)
Jun 02, 2015 122.57 123.54 121.53 122.60 105,383 -0.20(-0.16%)
Jun 01, 2015 123.55 123.91 121.65 122.80 103,131 -0.75(-0.61%)
May 29, 2015 123.27 124.19 122.68 123.55 124,668 +0.11(+0.09%)
May 28, 2015 123.62 124.20 122.50 123.44 96,447 -0.53(-0.43%)
May 27, 2015 122.56 124.03 121.98 123.97 116,431 +1.66(+1.36%)
May 26, 2015 122.90 123.23 121.63 122.31 124,211 -1.08(-0.88%)
May 22, 2015 122.73 123.39 123.39 123.39 103,100 +0.40(+0.33%)
May 21, 2015 123.35 123.90 122.31 122.99 189,674 -0.24(-0.19%)
May 20, 2015 121.56 123.86 120.56 123.23 137,387 +1.68(+1.38%)
May 19, 2015 121.69 122.09 120.86 121.55 151,297 -0.13(-0.11%)
May 18, 2015 119.54 122.00 119.33 121.68 112,507 +1.95(+1.63%)
May 15, 2015 119.68 120.16 119.13 119.73 132,465 +0.16(+0.13%)
May 14, 2015 119.12 119.75 117.15 119.57 93,550 +1.20(+1.01%)
May 13, 2015 119.24 119.69 117.76 118.37 90,799 -0.13(-0.11%)
May 12, 2015 117.50 118.75 116.54 118.50 133,900 +0.15(+0.13%)
May 11, 2015 118.63 119.23 118.07 118.35 87,928 +0.03(+0.03%)
May 08, 2015 116.37 118.84 116.16 118.32 180,248 +3.10(+2.69%)
May 07, 2015 114.88 115.83 113.49 115.22 234,393 +0.79(+0.69%)
May 06, 2015 114.54 114.64 112.89 114.43 185,868 +0.75(+0.66%)
May 05, 2015 115.57 115.57 113.25 113.68 134,930 -2.18(-1.89%)
May 04, 2015 115.70 118.06 115.64 115.86 163,309 +0.64(+0.56%)
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.