Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

131.98 -0.23 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 158.89 159.85 158.14 158.49 6,610,300 -0.65(-0.41%)
Sep 27, 2018 157.59 159.80 157.16 159.14 1,080,139 +1.53(+0.97%)
Sep 26, 2018 157.70 159.44 157.40 157.61 1,851,660 +0.13(+0.08%)
Sep 25, 2018 157.20 158.29 156.88 157.48 587,936 +0.81(+0.52%)
Sep 24, 2018 153.97 156.76 153.97 156.67 109,492 +3.24(+2.11%)
Sep 21, 2018 155.01 155.01 153.08 153.43 60,800 -0.97(-0.63%)
Sep 20, 2018 151.94 154.41 151.66 154.40 72,850 +3.30(+2.18%)
Sep 19, 2018 151.17 152.08 150.70 151.10 57,348 -0.12(-0.08%)
Sep 18, 2018 149.34 151.74 149.34 151.22 53,502 +1.95(+1.31%)
Sep 17, 2018 151.49 151.59 148.90 149.27 71,635 -2.23(-1.47%)
Sep 14, 2018 151.92 152.62 150.70 151.50 59,900 -0.26(-0.17%)
Sep 13, 2018 151.33 152.28 151.00 151.76 54,067 +0.91(+0.60%)
Sep 12, 2018 151.22 151.40 149.42 150.85 88,679 -0.15(-0.10%)
Sep 11, 2018 151.68 151.68 150.23 151.00 92,885 -0.98(-0.64%)
Sep 10, 2018 152.09 152.37 150.96 151.98 108,133 +0.58(+0.38%)
Sep 07, 2018 151.89 152.80 151.01 151.40 60,000 -1.10(-0.72%)
Sep 06, 2018 155.67 155.78 152.19 152.50 59,360 -3.17(-2.04%)
Sep 05, 2018 155.93 156.51 154.92 155.67 93,164 -0.45(-0.29%)
Sep 04, 2018 156.71 156.71 154.46 156.12 104,594 -1.14(-0.72%)
Aug 31, 2018 157.26 157.26 157.26 0 -0.19(-0.12%)
Aug 30, 2018 156.89 157.87 156.89 157.45 67,301 +0.17(+0.11%)
Aug 29, 2018 155.64 157.68 155.54 157.28 86,112 +1.95(+1.26%)
Aug 28, 2018 155.03 155.45 154.38 155.33 76,698 -0.09(-0.06%)
Aug 27, 2018 152.50 155.81 152.50 155.42 66,121 +3.67(+2.42%)
Aug 24, 2018 151.96 152.19 151.10 151.75 42,200 +0.05(+0.03%)
Aug 23, 2018 152.95 153.35 150.99 151.70 87,463 -1.23(-0.80%)
Aug 22, 2018 151.35 153.21 151.35 152.93 86,815 +1.31(+0.86%)
Aug 21, 2018 149.66 151.99 149.66 151.62 65,301 +2.10(+1.40%)
Aug 20, 2018 150.16 150.20 148.99 149.52 46,934 -0.24(-0.16%)
Aug 17, 2018 149.50 150.07 148.63 149.76 51,300 +0.07(+0.05%)
Aug 16, 2018 148.81 149.79 147.66 149.69 76,728 +1.51(+1.02%)
Aug 15, 2018 150.18 150.18 147.80 148.18 121,978 -2.89(-1.91%)
Aug 14, 2018 150.29 151.65 150.29 151.07 67,590 +1.15(+0.77%)
Aug 13, 2018 150.67 151.13 149.08 149.92 78,506 -0.96(-0.64%)
Aug 10, 2018 150.64 152.02 150.32 150.88 141,000 -0.78(-0.51%)
Aug 09, 2018 151.13 153.31 150.89 151.66 64,198 +0.29(+0.19%)
Aug 08, 2018 152.20 152.29 151.21 151.37 101,930 -1.28(-0.84%)
Aug 07, 2018 150.95 152.66 150.95 152.65 99,809 +2.56(+1.71%)
Aug 06, 2018 149.38 150.61 148.94 150.09 76,043 +0.94(+0.63%)
Aug 03, 2018 151.78 151.78 148.96 149.15 73,900 -2.21(-1.46%)
Aug 02, 2018 148.67 151.62 148.67 151.36 167,901 +2.35(+1.58%)
Aug 01, 2018 148.31 149.53 148.23 149.01 154,467 +0.92(+0.62%)
Jul 31, 2018 147.00 148.77 146.93 148.09 100,734 +1.64(+1.12%)
Jul 30, 2018 148.26 148.26 145.90 146.45 81,933 -2.00(-1.35%)
Jul 27, 2018 151.15 151.21 147.42 148.45 106,700 -2.94(-1.94%)
Jul 26, 2018 151.07 151.66 149.35 151.39 2,592,166 +0.07(+0.05%)
Jul 25, 2018 148.96 151.32 148.96 151.32 48,455 +2.42(+1.63%)
Jul 24, 2018 151.69 152.19 148.04 148.90 117,669 -1.36(-0.91%)
Jul 23, 2018 150.46 150.98 150.00 150.26 57,491 -0.44(-0.29%)
Jul 20, 2018 150.70 151.49 150.47 150.70 87,103 +0.02(+0.01%)
Jul 19, 2018 149.86 151.15 149.11 150.68 52,570 +0.34(+0.23%)
Jul 18, 2018 150.46 150.46 149.62 150.34 58,438 -0.37(-0.25%)
Jul 17, 2018 148.52 151.12 148.50 150.71 60,340 +1.68(+1.13%)
Jul 16, 2018 150.70 150.70 148.61 149.03 37,573 -1.74(-1.15%)
Jul 13, 2018 149.76 151.28 149.76 150.77 73,076 +0.04(+0.03%)
Jul 12, 2018 149.50 150.73 148.43 150.73 63,929 +2.49(+1.68%)
Jul 11, 2018 147.43 148.65 146.87 148.24 51,780 -0.24(-0.16%)
Jul 10, 2018 148.52 148.63 147.82 148.48 62,592 +0.29(+0.20%)
Jul 09, 2018 148.36 148.84 147.05 148.19 50,069 +0.53(+0.36%)
Jul 06, 2018 144.01 147.66 144.01 147.66 83,882 +4.93(+3.45%)
Jul 05, 2018 142.87 143.08 141.35 142.73 35,208 +0.80(+0.56%)
Jul 03, 2018 141.93 141.93 141.93 0 +0.42(+0.30%)
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.