Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

151.76 -0.93 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 137.38 137.98 135.89 136.36 177,238 -0.34(-0.25%)
Aug 30, 2022 138.26 138.26 136.11 136.70 32,470 -0.93(-0.68%)
Aug 29, 2022 137.23 138.98 137.04 137.63 30,502 -0.88(-0.64%)
Aug 26, 2022 143.00 143.00 138.47 138.51 23,770 -4.69(-3.28%)
Aug 25, 2022 143.66 143.66 142.49 143.20 35,883 +0.44(+0.31%)
Aug 24, 2022 140.53 143.49 140.41 142.76 23,084 +2.13(+1.51%)
Aug 23, 2022 140.91 141.13 139.35 140.63 63,984 -0.57(-0.40%)
Aug 22, 2022 142.01 143.62 141.06 141.20 26,873 -2.09(-1.46%)
Aug 19, 2022 143.23 143.62 142.45 143.29 22,510 -1.07(-0.74%)
Aug 18, 2022 145.21 145.21 143.32 144.36 31,773 -1.10(-0.76%)
Aug 17, 2022 146.44 146.59 145.06 145.46 28,293 -2.40(-1.62%)
Aug 16, 2022 148.28 148.76 146.98 147.86 46,462 -1.89(-1.26%)
Aug 15, 2022 147.65 149.88 147.65 149.75 63,585 +1.85(+1.25%)
Aug 12, 2022 146.25 148.13 146.25 147.90 23,426 +1.14(+0.78%)
Aug 11, 2022 149.56 150.13 146.32 146.76 35,478 -2.24(-1.50%)
Aug 10, 2022 147.98 149.06 147.15 149.00 87,642 +2.81(+1.92%)
Aug 09, 2022 148.04 148.37 145.48 146.19 32,876 -3.29(-2.20%)
Aug 08, 2022 149.44 150.25 148.08 149.48 14,453 +0.23(+0.15%)
Aug 05, 2022 146.50 149.32 146.00 149.25 26,239 +0.97(+0.65%)
Aug 04, 2022 144.45 148.68 144.45 148.28 29,957 +3.78(+2.61%)
Aug 03, 2022 142.90 145.53 142.90 144.50 57,733 +5.40(+3.88%)
Aug 02, 2022 138.11 140.16 137.35 139.10 28,414 +0.60(+0.43%)
Aug 01, 2022 139.63 140.45 138.38 138.50 92,017 -1.64(-1.17%)
Jul 29, 2022 140.19 140.32 138.93 140.14 29,350 +0.30(+0.21%)
Jul 28, 2022 139.94 140.58 136.88 139.84 15,485 -0.05(-0.04%)
Jul 27, 2022 138.40 140.11 137.65 139.89 26,135 +1.79(+1.30%)
Jul 26, 2022 137.72 139.54 137.01 138.10 13,359 +0.11(+0.08%)
Jul 25, 2022 138.52 138.52 136.72 137.99 27,202 -0.10(-0.07%)
Jul 22, 2022 141.40 141.40 137.84 138.09 17,348 -2.73(-1.94%)
Jul 21, 2022 139.49 141.15 139.49 140.82 22,660 +1.02(+0.73%)
Jul 20, 2022 139.80 141.09 138.54 139.80 19,692 +0.05(+0.04%)
Jul 19, 2022 138.75 139.78 137.57 139.75 21,165 +2.63(+1.92%)
Jul 18, 2022 140.72 141.33 136.89 137.12 31,597 -2.88(-2.06%)
Jul 15, 2022 138.42 140.01 137.08 140.00 20,685 +2.60(+1.89%)
Jul 14, 2022 138.80 138.80 136.50 137.40 55,945 -2.52(-1.80%)
Jul 13, 2022 137.99 140.99 137.99 139.92 144,697 -0.36(-0.26%)
Jul 12, 2022 141.08 141.34 138.38 140.28 49,051 -1.11(-0.79%)
Jul 11, 2022 142.97 142.97 141.15 141.39 27,691 -2.33(-1.62%)
Jul 08, 2022 142.68 144.25 142.45 143.72 27,582 +0.56(+0.39%)
Jul 07, 2022 141.04 143.57 141.03 143.16 113,048 +2.38(+1.69%)
Jul 06, 2022 140.78 142.37 140.10 140.78 71,874 -0.48(-0.34%)
Jul 05, 2022 137.19 141.34 137.17 141.26 58,205 +2.28(+1.64%)
Jul 01, 2022 135.48 139.02 134.79 138.98 101,481 +3.42(+2.52%)
Jun 30, 2022 135.13 137.06 134.25 135.56 56,120 -0.69(-0.51%)
Jun 29, 2022 135.55 136.73 134.53 136.25 62,300 +0.18(+0.13%)
Jun 28, 2022 139.81 139.90 135.73 136.07 41,419 -3.57(-2.56%)
Jun 27, 2022 138.96 140.04 137.55 139.64 47,523 +0.88(+0.63%)
Jun 24, 2022 137.60 138.76 135.96 138.76 58,548 +2.26(+1.66%)
Jun 23, 2022 131.69 136.60 131.69 136.50 30,003 +5.73(+4.38%)
Jun 22, 2022 127.29 131.69 127.29 130.77 66,833 +1.92(+1.49%)
Jun 21, 2022 128.32 129.96 127.77 128.85 42,258 +0.92(+0.72%)
Jun 17, 2022 123.82 129.03 123.82 127.93 34,953 +4.43(+3.59%)
Jun 16, 2022 124.00 124.03 122.27 123.50 61,599 -3.12(-2.46%)
Jun 15, 2022 124.67 127.42 123.94 126.62 35,834 +3.30(+2.68%)
Jun 14, 2022 124.22 124.22 121.68 123.32 59,132 -0.29(-0.23%)
Jun 13, 2022 124.69 125.46 122.54 123.61 59,567 -4.38(-3.42%)
Jun 10, 2022 130.00 130.00 127.48 127.99 29,786 -4.15(-3.14%)
Jun 09, 2022 135.78 135.94 132.12 132.14 29,073 -4.39(-3.22%)
Jun 08, 2022 135.31 138.05 135.31 136.53 18,070 +0.31(+0.23%)
Jun 07, 2022 132.44 136.43 132.44 136.22 30,949 +3.05(+2.29%)
Jun 06, 2022 136.56 136.56 132.71 133.17 37,606 -1.94(-1.44%)
Jun 03, 2022 133.52 135.82 133.52 135.11 31,939 +0.20(+0.15%)
Jun 02, 2022 133.08 134.94 131.20 134.91 20,900 +1.43(+1.07%)
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.