Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.67 -0.08 (-0.05%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 145.00 146.75 144.94 146.08 102,120 +1.62(+1.12%)
Jul 30, 2018 146.25 146.25 143.92 144.46 83,060 -1.97(-1.35%)
Jul 27, 2018 149.10 149.16 145.42 146.44 108,168 -2.90(-1.94%)
Jul 26, 2018 149.02 149.60 147.32 149.34 2,627,837 +0.07(+0.05%)
Jul 25, 2018 146.94 149.27 146.94 149.27 49,121 +2.39(+1.63%)
Jul 24, 2018 149.63 150.12 146.03 146.88 119,288 -1.34(-0.90%)
Jul 23, 2018 148.42 148.93 147.96 148.22 58,282 -0.43(-0.29%)
Jul 20, 2018 148.65 149.43 148.43 148.65 88,301 +0.02(+0.01%)
Jul 19, 2018 147.83 149.10 147.09 148.63 53,293 +0.34(+0.23%)
Jul 18, 2018 148.42 148.42 147.59 148.30 59,242 -0.36(-0.25%)
Jul 17, 2018 146.50 149.07 146.48 148.66 61,170 +1.66(+1.13%)
Jul 16, 2018 148.65 148.65 146.59 147.01 38,090 -1.72(-1.15%)
Jul 13, 2018 147.73 149.23 147.73 148.72 74,081 +0.04(+0.03%)
Jul 12, 2018 147.47 148.68 146.41 148.68 64,808 +2.46(+1.68%)
Jul 11, 2018 145.43 146.63 144.88 146.23 52,492 -0.24(-0.16%)
Jul 10, 2018 146.50 146.61 145.81 146.46 63,453 +0.29(+0.20%)
Jul 09, 2018 146.35 146.82 145.05 146.18 50,758 +0.52(+0.36%)
Jul 06, 2018 142.06 145.66 142.06 145.66 85,036 +4.86(+3.45%)
Jul 05, 2018 140.93 141.14 139.43 140.79 35,692 +0.79(+0.56%)
Jul 03, 2018 140.00 140.00 140.00 0 +0.41(+0.30%)
Jul 02, 2018 137.22 139.61 136.88 139.59 64,468 +1.48(+1.07%)
Jun 29, 2018 139.63 138.11 66,547 +2.56(+1.89%)
Jun 28, 2018 134.90 135.99 133.31 135.54 70,830 +0.72(+0.53%)
Jun 27, 2018 138.98 139.08 134.82 134.82 80,038 -3.90(-2.81%)
Jun 26, 2018 140.02 140.22 137.34 138.72 30,896 -0.65(-0.47%)
Jun 25, 2018 142.60 142.60 138.42 139.37 73,216 -3.94(-2.75%)
Jun 22, 2018 143.93 143.93 142.42 143.31 51,827 -0.01(-0.01%)
Jun 21, 2018 145.37 145.57 143.05 143.32 86,106 -2.67(-1.83%)
Jun 20, 2018 144.02 146.04 143.66 145.99 49,736 +2.48(+1.73%)
Jun 19, 2018 141.07 143.56 141.07 143.51 83,398 +1.47(+1.03%)
Jun 18, 2018 141.96 142.12 141.00 142.04 94,890 -1.48(-1.03%)
Jun 15, 2018 143.74 142.60 143.53 34,416 +0.42(+0.30%)
Jun 14, 2018 142.59 143.46 142.04 143.10 48,930 +1.31(+0.93%)
Jun 13, 2018 142.98 143.38 141.35 141.79 36,393 -1.04(-0.73%)
Jun 12, 2018 141.39 143.25 141.39 142.82 44,832 +1.59(+1.13%)
Jun 11, 2018 141.06 141.60 140.49 141.24 46,657 +0.31(+0.22%)
Jun 08, 2018 139.62 141.00 139.45 140.92 51,232 +1.08(+0.78%)
Jun 07, 2018 141.31 141.31 139.20 139.84 56,896 -1.13(-0.80%)
Jun 06, 2018 141.11 140.97 55,038 +2.16(+1.56%)
Jun 05, 2018 139.05 139.63 137.88 138.81 209,328 -0.16(-0.11%)
Jun 04, 2018 139.45 139.45 136.92 138.97 61,230 -1.25(-0.89%)
Jun 01, 2018 139.01 140.57 138.48 140.22 39,255 +2.16(+1.56%)
May 31, 2018 138.27 138.69 137.02 138.06 56,459 -0.08(-0.06%)
May 30, 2018 136.08 138.40 135.99 138.14 51,066 +2.56(+1.89%)
May 29, 2018 135.33 136.01 134.13 135.57 39,933 -0.53(-0.39%)
May 25, 2018 136.11 136.11 136.11 0 +0.55(+0.41%)
May 24, 2018 136.00 136.28 135.48 135.56 84,263 -0.41(-0.30%)
May 23, 2018 134.95 136.52 134.95 135.97 56,426 +0.43(+0.32%)
May 22, 2018 135.51 136.25 134.76 135.53 46,312 +0.34(+0.26%)
May 21, 2018 137.50 137.53 134.84 135.19 47,786 -1.68(-1.23%)
May 18, 2018 136.24 136.92 135.90 136.87 19,569 +0.89(+0.65%)
May 17, 2018 136.30 136.30 135.09 135.98 29,082 -0.44(-0.33%)
May 16, 2018 135.93 136.78 135.51 136.42 41,462 +0.78(+0.58%)
May 15, 2018 136.29 136.56 135.49 135.64 52,118 -1.45(-1.06%)
May 14, 2018 135.73 137.94 135.73 137.09 229,751 +1.56(+1.15%)
May 11, 2018 132.99 135.79 132.99 135.53 52,155 +2.63(+1.98%)
May 10, 2018 133.31 134.82 132.75 132.90 132,304 +0.00(+0.00%)
May 09, 2018 131.12 133.25 130.70 132.90 32,638 +1.90(+1.45%)
May 08, 2018 131.32 131.92 130.48 131.00 34,310 -0.87(-0.66%)
May 07, 2018 130.78 132.08 130.78 131.87 119,165 +1.57(+1.20%)
May 04, 2018 128.50 131.04 128.05 130.30 40,468 +1.67(+1.30%)
May 03, 2018 129.53 130.95 127.93 128.63 40,385 -1.22(-0.94%)
May 02, 2018 130.68 131.38 129.75 129.85 93,540 -1.54(-1.17%)
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.