Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 122.21 123.24 121.59 122.09 554,602 +0.33(+0.27%)
Sep 27, 2019 123.24 124.70 120.98 121.76 101,781 -1.02(-0.83%)
Sep 26, 2019 125.65 125.65 122.28 122.78 165,826 -2.79(-2.22%)
Sep 25, 2019 125.97 126.55 124.99 125.57 133,500 -0.42(-0.34%)
Sep 24, 2019 129.54 129.54 125.24 126.00 148,010 -3.12(-2.41%)
Sep 23, 2019 129.83 130.85 129.07 129.11 89,493 -0.62(-0.48%)
Sep 20, 2019 129.37 130.62 128.86 129.74 120,738 +0.52(+0.40%)
Sep 19, 2019 129.00 130.10 129.00 129.21 246,007 +0.15(+0.11%)
Sep 18, 2019 129.64 129.64 127.78 129.06 216,610 -0.95(-0.73%)
Sep 17, 2019 129.90 130.27 128.73 130.01 300,174 -0.19(-0.14%)
Sep 16, 2019 127.56 130.62 127.22 130.20 253,021 +1.88(+1.47%)
Sep 13, 2019 127.94 129.88 127.85 128.31 5,901,003 +0.20(+0.15%)
Sep 12, 2019 129.54 129.72 127.63 128.12 741,968 -1.00(-0.77%)
Sep 11, 2019 127.41 129.25 127.25 129.11 1,406,292 +1.80(+1.42%)
Sep 10, 2019 124.66 127.31 123.62 127.31 343,495 +2.22(+1.77%)
Sep 09, 2019 126.57 126.66 123.99 125.09 320,878 +1.25(+1.01%)
Sep 06, 2019 124.95 125.38 123.62 123.84 290,645 -0.87(-0.70%)
Sep 05, 2019 124.54 125.31 123.69 124.70 363,102 +1.25(+1.01%)
Sep 04, 2019 124.96 124.96 122.49 123.45 288,699 -0.50(-0.41%)
Sep 03, 2019 126.36 127.07 123.42 123.95 327,347 -3.13(-2.46%)
Aug 30, 2019 128.03 128.11 126.15 127.08 38,928 -0.85(-0.66%)
Aug 29, 2019 127.84 128.17 126.99 127.93 94,967 +1.14(+0.90%)
Aug 28, 2019 125.44 127.70 125.31 126.80 84,906 +0.92(+0.73%)
Aug 27, 2019 128.19 129.00 125.43 125.88 114,848 -1.67(-1.31%)
Aug 26, 2019 128.04 128.51 126.98 127.55 124,108 +0.30(+0.23%)
Aug 23, 2019 130.08 131.09 126.77 127.25 61,129 -3.36(-2.58%)
Aug 22, 2019 133.11 133.13 129.98 130.61 60,772 -2.25(-1.69%)
Aug 21, 2019 132.48 133.27 131.84 132.86 89,489 +1.28(+0.98%)
Aug 20, 2019 132.67 133.15 131.22 131.58 94,756 -1.80(-1.35%)
Aug 19, 2019 133.40 133.97 132.36 133.38 55,283 +1.24(+0.94%)
Aug 16, 2019 130.29 132.22 130.27 132.13 74,815 +2.86(+2.21%)
Aug 15, 2019 129.93 130.53 128.65 129.27 92,060 -0.30(-0.23%)
Aug 14, 2019 130.49 131.64 129.57 129.57 203,336 -2.85(-2.15%)
Aug 13, 2019 130.71 133.75 130.71 132.42 62,114 +1.15(+0.87%)
Aug 12, 2019 132.55 132.55 130.54 131.27 86,724 -2.02(-1.52%)
Aug 09, 2019 133.28 134.16 131.88 133.30 98,132 -2.05(-1.52%)
Aug 08, 2019 132.95 135.57 132.88 135.35 61,194 +2.97(+2.24%)
Aug 07, 2019 130.27 132.66 129.40 132.38 96,036 +0.85(+0.64%)
Aug 06, 2019 130.39 131.65 128.87 131.53 192,405 +2.19(+1.69%)
Aug 05, 2019 131.58 131.62 128.48 129.34 105,830 -4.44(-3.32%)
Aug 02, 2019 135.19 135.20 132.84 133.78 61,636 -2.06(-1.52%)
Aug 01, 2019 136.06 138.29 134.91 135.84 75,173 +0.89(+0.66%)
Jul 31, 2019 135.98 137.41 134.54 134.95 56,791 -1.25(-0.92%)
Jul 30, 2019 133.76 136.21 133.76 136.21 45,658 +2.10(+1.57%)
Jul 29, 2019 134.37 134.69 132.06 134.10 88,114 -0.17(-0.12%)
Jul 26, 2019 133.32 134.35 132.97 134.27 43,084 +1.29(+0.97%)
Jul 25, 2019 135.31 135.31 132.88 132.98 51,847 -2.66(-1.96%)
Jul 24, 2019 134.35 135.67 133.05 135.64 101,205 +0.76(+0.56%)
Jul 23, 2019 135.53 135.54 134.38 134.88 147,672 -0.95(-0.70%)
Jul 22, 2019 135.65 136.79 135.61 135.83 58,389 +0.58(+0.43%)
Jul 19, 2019 138.17 138.17 135.24 135.25 90,630 -2.59(-1.88%)
Jul 18, 2019 135.80 138.15 135.46 137.84 66,293 +1.89(+1.39%)
Jul 17, 2019 135.42 136.66 135.06 135.95 71,192 +1.05(+0.77%)
Jul 16, 2019 135.84 135.95 134.89 134.90 112,105 -0.76(-0.56%)
Jul 15, 2019 135.00 136.11 134.43 135.66 53,974 +1.33(+0.99%)
Jul 12, 2019 135.09 135.09 133.77 134.33 141,318 -1.57(-1.15%)
Jul 11, 2019 137.93 137.93 134.49 135.90 91,972 -1.91(-1.39%)
Jul 10, 2019 138.46 138.90 136.04 137.81 62,835 -0.17(-0.12%)
Jul 09, 2019 135.22 137.99 135.22 137.98 58,452 +2.17(+1.60%)
Jul 08, 2019 137.50 137.50 134.79 135.81 80,116 -2.48(-1.79%)
Jul 05, 2019 139.25 140.17 138.09 138.29 41,158 -1.98(-1.41%)
Jul 03, 2019 139.56 140.27 138.79 140.27 37,002 +1.18(+0.85%)
Jul 02, 2019 139.38 139.43 138.35 139.09 89,129 -0.30(-0.21%)
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.