Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

144.36 -1.10 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 145.21 145.21 143.32 144.36 31,773 -1.10(-0.76%)
Aug 17, 2022 146.44 146.59 145.06 145.46 28,293 -2.40(-1.62%)
Aug 16, 2022 148.28 148.76 146.98 147.86 46,462 -1.89(-1.26%)
Aug 15, 2022 147.65 149.88 147.65 149.75 63,585 +1.85(+1.25%)
Aug 12, 2022 146.25 148.13 146.25 147.90 23,426 +1.14(+0.78%)
Aug 11, 2022 149.56 150.13 146.32 146.76 35,478 -2.24(-1.50%)
Aug 10, 2022 147.98 149.06 147.15 149.00 87,642 +2.81(+1.92%)
Aug 09, 2022 148.04 148.37 145.48 146.19 32,876 -3.29(-2.20%)
Aug 08, 2022 149.44 150.25 148.08 149.48 14,453 +0.23(+0.15%)
Aug 05, 2022 146.50 149.32 146.00 149.25 26,239 +0.97(+0.65%)
Aug 04, 2022 144.45 148.68 144.45 148.28 29,957 +3.78(+2.61%)
Aug 03, 2022 142.90 145.53 142.90 144.50 57,733 +5.40(+3.88%)
Aug 02, 2022 138.11 140.16 137.35 139.10 28,414 +0.60(+0.43%)
Aug 01, 2022 139.63 140.45 138.38 138.50 92,017 -1.64(-1.17%)
Jul 29, 2022 140.19 140.32 138.93 140.14 29,350 +0.30(+0.21%)
Jul 28, 2022 139.94 140.58 136.88 139.84 15,485 -0.05(-0.04%)
Jul 27, 2022 138.40 140.11 137.65 139.89 26,135 +1.79(+1.30%)
Jul 26, 2022 137.72 139.54 137.01 138.10 13,359 +0.11(+0.08%)
Jul 25, 2022 138.52 138.52 136.72 137.99 27,202 -0.10(-0.07%)
Jul 22, 2022 141.40 141.40 137.84 138.09 17,348 -2.73(-1.94%)
Jul 21, 2022 139.49 141.15 139.49 140.82 22,660 +1.02(+0.73%)
Jul 20, 2022 139.80 141.09 138.54 139.80 19,692 +0.05(+0.04%)
Jul 19, 2022 138.75 139.78 137.57 139.75 21,165 +2.63(+1.92%)
Jul 18, 2022 140.72 141.33 136.89 137.12 31,597 -2.88(-2.06%)
Jul 15, 2022 138.42 140.01 137.08 140.00 20,685 +2.60(+1.89%)
Jul 14, 2022 138.80 138.80 136.50 137.40 55,945 -2.52(-1.80%)
Jul 13, 2022 137.99 140.99 137.99 139.92 144,697 -0.36(-0.26%)
Jul 12, 2022 141.08 141.34 138.38 140.28 49,051 -1.11(-0.79%)
Jul 11, 2022 142.97 142.97 141.15 141.39 27,691 -2.33(-1.62%)
Jul 08, 2022 142.68 144.25 142.45 143.72 27,582 +0.56(+0.39%)
Jul 07, 2022 141.04 143.57 141.03 143.16 113,048 +2.38(+1.69%)
Jul 06, 2022 140.78 142.37 140.10 140.78 71,874 -0.48(-0.34%)
Jul 05, 2022 137.19 141.34 137.17 141.26 58,205 +2.28(+1.64%)
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.