Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

151.26 -0.50 (-0.33%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 121.83 122.45 121.09 122.25 56,857 +0.49(+0.41%)
Sep 28, 2017 121.00 121.95 120.46 121.75 67,635 +0.63(+0.52%)
Sep 27, 2017 120.95 121.45 120.63 121.12 35,196 +0.67(+0.56%)
Sep 26, 2017 122.03 122.03 120.08 120.45 40,133 -1.35(-1.11%)
Sep 25, 2017 121.33 122.31 120.84 121.80 26,835 +0.48(+0.40%)
Sep 22, 2017 120.88 121.51 120.72 121.32 46,293 +0.24(+0.19%)
Sep 21, 2017 122.13 122.44 121.05 121.08 44,601 -1.42(-1.16%)
Sep 20, 2017 121.05 122.60 121.05 122.50 30,784 +1.91(+1.59%)
Sep 19, 2017 121.82 121.82 120.42 120.59 53,445 -1.12(-0.92%)
Sep 18, 2017 121.91 122.23 121.26 121.72 31,537 +0.04(+0.03%)
Sep 15, 2017 121.61 122.02 120.95 121.68 22,661 +0.07(+0.06%)
Sep 14, 2017 122.15 122.62 121.32 121.61 27,963 -0.82(-0.67%)
Sep 13, 2017 122.54 122.54 121.99 122.42 20,616 -0.14(-0.11%)
Sep 12, 2017 122.13 122.56 121.43 122.56 30,528 +0.26(+0.21%)
Sep 11, 2017 122.85 122.85 121.67 122.31 31,256 +0.37(+0.30%)
Sep 08, 2017 122.32 122.67 121.73 121.94 28,950 -0.82(-0.67%)
Sep 07, 2017 122.20 123.16 121.72 122.76 27,003 +0.13(+0.11%)
Sep 06, 2017 123.31 123.31 121.63 122.63 47,421 +0.19(+0.15%)
Sep 05, 2017 122.86 123.37 121.12 122.44 54,468 -0.67(-0.55%)
Sep 01, 2017 122.60 123.62 121.95 123.12 49,936 +0.59(+0.48%)
Aug 31, 2017 119.62 122.64 119.62 122.52 76,722 +3.22(+2.70%)
Aug 30, 2017 117.79 119.85 117.63 119.31 48,353 +1.54(+1.31%)
Aug 29, 2017 115.41 118.23 115.41 117.77 33,615 +1.42(+1.22%)
Aug 28, 2017 115.91 116.42 115.74 116.35 21,173 +3.34(+2.96%)
Aug 25, 2017 114.42 114.42 113.00 113.00 19,820 -0.73(-0.64%)
Aug 24, 2017 112.52 113.93 112.15 113.73 35,364 +1.53(+1.36%)
Aug 23, 2017 112.36 112.97 111.92 112.21 115,069 -0.80(-0.71%)
Aug 22, 2017 111.19 113.16 111.16 113.00 30,680 +2.33(+2.10%)
Aug 21, 2017 110.25 110.78 109.72 110.68 37,896 +0.44(+0.40%)
Aug 18, 2017 110.53 111.06 109.96 110.24 45,956 -0.38(-0.34%)
Aug 17, 2017 112.21 112.55 110.54 110.62 39,717 -1.93(-1.72%)
Aug 16, 2017 112.97 113.36 112.42 112.55 36,977 +0.04(+0.03%)
Aug 15, 2017 112.65 113.13 112.04 112.51 262,029 +0.19(+0.17%)
Aug 14, 2017 112.62 112.86 112.15 112.32 20,477 +0.77(+0.69%)
Aug 11, 2017 110.24 111.68 110.24 111.56 77,688 +1.32(+1.20%)
Aug 10, 2017 113.32 113.32 110.23 110.23 108,821 -3.90(-3.41%)
Aug 09, 2017 113.69 114.78 113.44 114.13 88,463 +0.31(+0.27%)
Aug 08, 2017 115.26 115.35 113.57 113.82 70,979 -1.85(-1.60%)
Aug 07, 2017 114.98 115.84 114.56 115.68 25,357 +0.72(+0.63%)
Aug 04, 2017 114.88 114.96 113.89 114.96 32,983 +0.80(+0.70%)
Aug 03, 2017 114.42 114.59 113.31 114.16 24,470 +0.05(+0.04%)
Aug 02, 2017 114.02 114.42 112.64 114.11 29,239 +0.63(+0.56%)
Aug 01, 2017 114.96 114.96 112.75 113.48 74,783 -1.08(-0.94%)
Jul 31, 2017 115.82 115.89 114.49 114.55 44,497 -1.60(-1.38%)
Jul 28, 2017 115.02 116.30 114.52 116.15 26,260 +0.90(+0.78%)
Jul 27, 2017 118.60 118.60 114.74 115.25 63,931 -2.40(-2.04%)
Jul 26, 2017 117.38 117.98 117.38 117.65 68,273 +0.33(+0.29%)
Jul 25, 2017 119.28 119.28 116.86 117.32 69,573 -1.43(-1.20%)
Jul 24, 2017 117.30 118.77 117.08 118.75 57,518 +1.43(+1.22%)
Jul 21, 2017 116.75 117.52 116.66 117.32 54,074 +0.39(+0.34%)
Jul 20, 2017 115.71 117.42 115.41 116.92 43,286 +1.53(+1.33%)
Jul 19, 2017 115.45 116.37 114.97 115.39 50,143 +1.51(+1.33%)
Jul 18, 2017 113.28 113.94 112.76 113.88 51,023 +0.32(+0.28%)
Jul 17, 2017 113.92 114.86 113.44 113.57 36,895 -0.33(-0.29%)
Jul 14, 2017 114.42 114.68 113.76 113.89 46,205 -0.30(-0.27%)
Jul 13, 2017 113.55 114.78 111.95 114.20 56,149 +0.73(+0.64%)
Jul 12, 2017 113.58 113.66 112.81 113.47 35,250 +0.80(+0.71%)
Jul 11, 2017 112.09 112.94 111.83 112.67 45,796 +0.79(+0.71%)
Jul 10, 2017 113.69 113.69 111.52 111.88 72,151 -1.86(-1.63%)
Jul 07, 2017 113.44 114.11 113.15 113.73 34,032 +1.00(+0.88%)
Jul 06, 2017 114.13 114.22 112.45 112.74 76,286 -2.48(-2.16%)
Jul 05, 2017 112.96 115.30 112.96 115.22 68,526 +2.24(+1.98%)
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.