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 31, 2016 95.07 95.24 94.24 94.52 52,932 -0.75(-0.79%)
Aug 30, 2016 95.83 96.42 95.03 95.27 67,235 -0.62(-0.65%)
Aug 29, 2016 96.31 96.40 95.34 95.89 62,903 -0.35(-0.36%)
Aug 26, 2016 95.63 96.91 95.19 96.24 122,644 +0.88(+0.92%)
Aug 25, 2016 96.59 97.53 93.89 95.36 102,245 -1.07(-1.10%)
Aug 24, 2016 99.75 101.11 96.28 96.42 99,817 -3.50(-3.50%)
Aug 23, 2016 99.73 100.18 99.57 99.92 37,198 +0.51(+0.52%)
Aug 22, 2016 97.88 99.42 97.88 99.41 52,697 +2.66(+2.75%)
Aug 19, 2016 97.11 97.36 96.38 96.75 24,541 -0.65(-0.67%)
Aug 18, 2016 97.22 97.73 96.65 97.40 62,831 +0.17(+0.17%)
Aug 17, 2016 97.42 97.71 96.62 97.23 54,278 -0.25(-0.25%)
Aug 16, 2016 98.40 98.73 97.42 97.48 108,320 -1.38(-1.40%)
Aug 15, 2016 97.66 99.19 97.62 98.86 120,381 +1.47(+1.51%)
Aug 12, 2016 96.91 97.60 96.42 97.39 60,366 +0.25(+0.25%)
Aug 11, 2016 96.67 97.29 95.88 97.14 59,960 +0.92(+0.95%)
Aug 10, 2016 98.55 98.60 96.08 96.23 102,543 -3.03(-3.05%)
Aug 09, 2016 99.71 99.85 99.14 99.25 44,368 -0.42(-0.42%)
Aug 08, 2016 100.93 101.19 99.20 99.67 68,875 -1.15(-1.15%)
Aug 05, 2016 100.58 101.44 100.26 100.82 68,113 +0.41(+0.41%)
Aug 04, 2016 101.75 102.17 100.31 100.41 60,110 -0.99(-0.97%)
Aug 03, 2016 100.34 101.56 99.94 101.39 66,421 +0.83(+0.82%)
Aug 02, 2016 101.34 101.34 98.66 100.57 177,502 -0.73(-0.72%)
Aug 01, 2016 99.55 102.52 99.55 101.30 134,335 +2.40(+2.42%)
Jul 29, 2016 97.03 99.03 96.69 98.90 84,737 +1.82(+1.88%)
Jul 28, 2016 97.26 97.44 96.06 97.07 54,909 -0.08(-0.08%)
Jul 27, 2016 95.47 97.40 95.23 97.15 76,467 +1.88(+1.98%)
Jul 26, 2016 94.53 95.64 94.25 95.27 85,491 +0.15(+0.16%)
Jul 25, 2016 94.83 95.28 93.99 95.12 64,139 +0.41(+0.44%)
Jul 22, 2016 94.73 95.19 94.16 94.71 64,663 +0.24(+0.25%)
Jul 21, 2016 94.37 95.29 93.71 94.47 58,907 +0.84(+0.90%)
Jul 20, 2016 91.56 93.76 91.34 93.63 52,897 +2.35(+2.57%)
Jul 19, 2016 92.53 92.72 91.12 91.28 57,358 -1.33(-1.44%)
Jul 18, 2016 92.36 92.83 91.89 92.62 51,503 +0.23(+0.25%)
Jul 15, 2016 91.74 92.61 91.71 92.39 57,124 +0.96(+1.05%)
Jul 14, 2016 92.14 92.14 90.99 91.43 74,003 +0.13(+0.14%)
Jul 13, 2016 93.99 94.05 91.24 91.30 97,361 -1.76(-1.89%)
Jul 12, 2016 93.02 93.69 92.84 93.06 164,124 +0.65(+0.70%)
Jul 11, 2016 92.97 93.38 92.37 92.41 64,360 -0.04(-0.04%)
Jul 08, 2016 91.16 92.73 91.68 92.45 65,285 +0.77(+0.84%)
Jul 07, 2016 91.43 92.07 90.82 91.68 101,163 +0.73(+0.80%)
Jul 06, 2016 88.69 90.99 88.46 90.95 282,635 +1.69(+1.89%)
Jul 05, 2016 89.80 90.00 88.56 89.26 71,538 -1.17(-1.30%)
Jul 01, 2016 88.18 90.44 90.44 90.44 83,939 +2.21(+2.50%)
Jun 30, 2016 87.64 88.46 86.65 88.23 112,929 +0.59(+0.68%)
Jun 29, 2016 87.08 88.01 86.34 87.63 118,113 +1.75(+2.03%)
Jun 28, 2016 83.64 85.95 83.59 85.89 164,017 +3.57(+4.34%)
Jun 27, 2016 84.68 85.52 81.97 82.32 177,463 -3.30(-3.86%)
Jun 24, 2016 86.17 87.99 85.60 85.62 194,512 -4.58(-5.07%)
Jun 23, 2016 89.02 90.21 88.39 90.20 52,867 +2.01(+2.28%)
Jun 22, 2016 87.60 89.80 87.15 88.19 124,833 +0.57(+0.65%)
Jun 21, 2016 89.20 89.20 86.88 87.61 159,446 -1.38(-1.55%)
Jun 20, 2016 89.00 90.04 88.73 89.00 69,131 +1.18(+1.35%)
Jun 17, 2016 89.52 89.90 87.80 87.81 122,192 -1.79(-1.99%)
Jun 16, 2016 89.08 89.75 88.24 89.60 124,067 -0.04(-0.04%)
Jun 15, 2016 90.09 90.79 89.57 89.64 69,464 -0.02(-0.02%)
Jun 14, 2016 89.74 90.72 88.43 89.66 172,630 -0.41(-0.46%)
Jun 13, 2016 91.26 92.07 89.95 90.07 165,742 -1.44(-1.57%)
Jun 10, 2016 92.87 92.90 91.06 91.51 96,148 -2.31(-2.46%)
Jun 09, 2016 95.60 96.24 93.82 93.82 112,953 -2.37(-2.46%)
Jun 08, 2016 95.90 96.33 95.10 96.19 159,036 +0.42(+0.44%)
Jun 07, 2016 96.37 96.41 95.03 95.76 82,127 -1.62(-1.66%)
Jun 06, 2016 95.48 97.68 94.33 97.38 82,347 +2.10(+2.21%)
Jun 03, 2016 97.00 97.00 94.03 95.28 81,437 -1.84(-1.90%)
Jun 02, 2016 94.48 97.15 94.48 97.12 91,692 +2.40(+2.53%)
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.