Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

150.50 -1.26 (-0.83%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 97.42 98.71 96.66 98.36 34,959 +1.19(+1.23%)
Sep 29, 2016 99.73 99.85 97.07 97.16 42,190 -2.77(-2.77%)
Sep 28, 2016 101.24 101.24 99.10 99.93 36,256 -1.11(-1.09%)
Sep 27, 2016 99.30 101.08 99.30 101.04 42,913 +1.43(+1.44%)
Sep 26, 2016 100.03 100.25 99.24 99.61 22,677 -0.89(-0.88%)
Sep 23, 2016 100.85 101.43 100.50 100.50 55,792 -0.69(-0.68%)
Sep 22, 2016 101.25 101.38 100.13 101.19 117,921 +0.67(+0.67%)
Sep 21, 2016 99.87 100.67 98.16 100.52 43,125 +1.10(+1.10%)
Sep 20, 2016 98.97 99.85 98.84 99.42 45,959 +1.33(+1.36%)
Sep 19, 2016 98.40 98.95 97.80 98.09 52,527 +0.16(+0.16%)
Sep 16, 2016 96.95 98.23 96.95 97.93 40,606 -2.25(-2.24%)
Sep 15, 2016 99.37 100.49 98.69 100.18 45,714 +0.91(+0.91%)
Sep 14, 2016 98.00 99.93 98.00 99.27 65,833 +1.30(+1.33%)
Sep 13, 2016 98.83 98.83 96.92 97.97 56,159 -1.58(-1.59%)
Sep 12, 2016 95.82 99.65 95.82 99.55 111,000 +2.82(+2.92%)
Sep 09, 2016 98.77 99.02 96.73 96.73 42,268 -3.09(-3.09%)
Sep 08, 2016 99.18 100.05 98.36 99.82 68,383 +0.71(+0.72%)
Sep 07, 2016 98.07 99.36 98.07 99.11 66,111 +1.54(+1.58%)
Sep 06, 2016 96.58 97.84 96.58 97.57 84,101 +2.73(+2.88%)
Sep 02, 2016 95.15 94.83 94.83 94.83 84,547 -0.01(-0.01%)
Sep 01, 2016 94.68 94.99 93.87 94.84 65,090 +0.33(+0.34%)
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%)
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.