Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 128.03 128.11 126.15 127.08 38,928 -0.85(-0.66%)
Aug 29, 2019 127.84 128.17 126.99 127.93 94,967 +1.14(+0.90%)
Aug 28, 2019 125.44 127.70 125.31 126.80 84,906 +0.92(+0.73%)
Aug 27, 2019 128.19 129.00 125.43 125.88 114,848 -1.67(-1.31%)
Aug 26, 2019 128.04 128.51 126.98 127.55 124,108 +0.30(+0.23%)
Aug 23, 2019 130.08 131.09 126.77 127.25 61,129 -3.36(-2.58%)
Aug 22, 2019 133.11 133.13 129.98 130.61 60,772 -2.25(-1.69%)
Aug 21, 2019 132.48 133.27 131.84 132.86 89,489 +1.28(+0.98%)
Aug 20, 2019 132.67 133.15 131.22 131.58 94,756 -1.80(-1.35%)
Aug 19, 2019 133.40 133.97 132.36 133.38 55,283 +1.24(+0.94%)
Aug 16, 2019 130.29 132.22 130.27 132.13 74,815 +2.86(+2.21%)
Aug 15, 2019 129.93 130.53 128.65 129.27 92,060 -0.30(-0.23%)
Aug 14, 2019 130.49 131.64 129.57 129.57 203,336 -2.85(-2.15%)
Aug 13, 2019 130.71 133.75 130.71 132.42 62,114 +1.15(+0.87%)
Aug 12, 2019 132.55 132.55 130.54 131.27 86,724 -2.02(-1.52%)
Aug 09, 2019 133.28 134.16 131.88 133.30 98,132 -2.05(-1.52%)
Aug 08, 2019 132.95 135.57 132.88 135.35 61,194 +2.97(+2.24%)
Aug 07, 2019 130.27 132.66 129.40 132.38 96,036 +0.85(+0.64%)
Aug 06, 2019 130.39 131.65 128.87 131.53 192,405 +2.19(+1.69%)
Aug 05, 2019 131.58 131.62 128.48 129.34 105,830 -4.44(-3.32%)
Aug 02, 2019 135.19 135.20 132.84 133.78 61,636 -2.06(-1.52%)
Aug 01, 2019 136.06 138.29 134.91 135.84 75,173 +0.89(+0.66%)
Jul 31, 2019 135.98 137.41 134.54 134.95 56,791 -1.25(-0.92%)
Jul 30, 2019 133.76 136.21 133.76 136.21 45,658 +2.10(+1.57%)
Jul 29, 2019 134.37 134.69 132.06 134.10 88,114 -0.17(-0.12%)
Jul 26, 2019 133.32 134.35 132.97 134.27 43,084 +1.29(+0.97%)
Jul 25, 2019 135.31 135.31 132.88 132.98 51,847 -2.66(-1.96%)
Jul 24, 2019 134.35 135.67 133.05 135.64 101,205 +0.76(+0.56%)
Jul 23, 2019 135.53 135.54 134.38 134.88 147,672 -0.95(-0.70%)
Jul 22, 2019 135.65 136.79 135.61 135.83 58,389 +0.58(+0.43%)
Jul 19, 2019 138.17 138.17 135.24 135.25 90,630 -2.59(-1.88%)
Jul 18, 2019 135.80 138.15 135.46 137.84 66,293 +1.89(+1.39%)
Jul 17, 2019 135.42 136.66 135.06 135.95 71,192 +1.05(+0.77%)
Jul 16, 2019 135.84 135.95 134.89 134.90 112,105 -0.76(-0.56%)
Jul 15, 2019 135.00 136.11 134.43 135.66 53,974 +1.33(+0.99%)
Jul 12, 2019 135.09 135.09 133.77 134.33 141,318 -1.57(-1.15%)
Jul 11, 2019 137.93 137.93 134.49 135.90 91,972 -1.91(-1.39%)
Jul 10, 2019 138.46 138.90 136.04 137.81 62,835 -0.17(-0.12%)
Jul 09, 2019 135.22 137.99 135.22 137.98 58,452 +2.17(+1.60%)
Jul 08, 2019 137.50 137.50 134.79 135.81 80,116 -2.48(-1.79%)
Jul 05, 2019 139.25 140.17 138.09 138.29 41,158 -1.98(-1.41%)
Jul 03, 2019 139.56 140.27 138.79 140.27 37,002 +1.18(+0.85%)
Jul 02, 2019 139.38 139.43 138.35 139.09 89,129 -0.30(-0.21%)
Jul 01, 2019 140.74 141.05 138.72 139.38 89,479 +0.45(+0.33%)
Jun 28, 2019 136.28 138.93 136.28 138.93 108,573 +2.79(+2.05%)
Jun 27, 2019 134.04 136.15 134.04 136.14 28,255 +2.56(+1.92%)
Jun 26, 2019 135.20 135.65 133.29 133.57 45,109 -1.15(-0.86%)
Jun 25, 2019 136.10 136.88 134.51 134.73 48,205 -0.90(-0.66%)
Jun 24, 2019 138.22 138.22 135.47 135.62 54,982 -2.44(-1.77%)
Jun 21, 2019 137.15 138.21 135.96 138.06 46,126 +0.58(+0.42%)
Jun 20, 2019 138.46 139.88 136.93 137.49 108,086 +0.40(+0.29%)
Jun 19, 2019 135.95 137.15 135.95 137.08 62,919 +1.30(+0.96%)
Jun 18, 2019 135.37 136.83 134.88 135.78 73,536 +1.83(+1.37%)
Jun 17, 2019 131.51 134.15 131.51 133.95 69,347 +3.67(+2.82%)
Jun 14, 2019 132.21 132.21 130.19 130.28 89,616 -1.96(-1.48%)
Jun 13, 2019 131.90 132.26 130.65 132.24 54,373 +0.92(+0.70%)
Jun 12, 2019 130.65 131.47 129.94 131.32 58,878 +0.76(+0.58%)
Jun 11, 2019 132.17 132.18 130.20 130.56 45,062 -0.49(-0.38%)
Jun 10, 2019 132.16 132.34 130.96 131.06 186,455 -0.36(-0.28%)
Jun 07, 2019 130.07 131.67 129.51 131.42 206,604 +2.00(+1.55%)
Jun 06, 2019 130.98 131.58 129.11 129.42 125,071 -1.48(-1.13%)
Jun 05, 2019 131.28 131.28 129.91 130.90 109,231 +0.21(+0.16%)
Jun 04, 2019 129.11 130.69 128.12 130.69 57,432 +3.12(+2.44%)
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.