Biotechnology Index NYSE ETF (NY: FBT )

159.07 USD -2.78 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 123.51 124.14 122.76 123.93 56,086 +0.50(+0.41%)
Sep 28, 2017 122.66 123.63 122.12 123.43 66,717 +0.64(+0.52%)
Sep 27, 2017 122.62 123.12 122.29 122.79 34,719 +0.68(+0.56%)
Sep 26, 2017 123.71 123.71 121.74 122.11 39,589 -1.37(-1.11%)
Sep 25, 2017 123.00 124.00 122.51 123.48 26,471 +0.49(+0.40%)
Sep 22, 2017 122.54 123.18 122.38 122.99 45,665 +0.24(+0.20%)
Sep 21, 2017 123.81 124.12 122.72 122.75 43,996 -1.44(-1.16%)
Sep 20, 2017 122.72 124.29 122.72 124.19 30,367 +1.94(+1.59%)
Sep 19, 2017 123.50 123.50 122.08 122.25 52,720 -1.14(-0.92%)
Sep 18, 2017 123.59 123.91 122.93 123.39 31,109 +0.04(+0.03%)
Sep 15, 2017 123.28 123.70 122.62 123.35 22,354 +0.07(+0.06%)
Sep 14, 2017 123.83 124.31 122.99 123.28 27,584 -0.83(-0.67%)
Sep 13, 2017 124.23 124.23 123.67 124.11 20,337 -0.14(-0.11%)
Sep 12, 2017 123.81 124.25 123.10 124.25 30,114 +0.26(+0.21%)
Sep 11, 2017 124.54 124.54 123.34 123.99 30,832 +0.37(+0.30%)
Sep 08, 2017 124.00 124.36 123.41 123.62 28,558 -0.83(-0.67%)
Sep 07, 2017 123.88 124.86 123.40 124.45 26,637 +0.13(+0.10%)
Sep 06, 2017 125.01 125.01 123.30 124.32 46,778 +0.19(+0.15%)
Sep 05, 2017 124.55 125.07 122.79 124.13 53,729 -0.68(-0.54%)
Sep 01, 2017 124.29 125.32 123.63 124.81 49,259 +0.60(+0.48%)
Aug 31, 2017 121.27 124.33 121.27 124.21 75,681 +3.26(+2.70%)
Aug 30, 2017 119.41 121.50 119.25 120.95 47,697 +1.56(+1.31%)
Aug 29, 2017 117.00 119.86 117.00 119.39 33,159 +1.44(+1.22%)
Aug 28, 2017 117.50 118.02 117.33 117.95 20,886 +3.39(+2.96%)
Aug 25, 2017 116.00 116.00 114.55 114.56 19,551 -0.74(-0.64%)
Aug 24, 2017 114.07 115.50 113.69 115.30 34,884 +1.55(+1.36%)
Aug 23, 2017 113.91 114.53 113.46 113.75 113,507 -0.81(-0.71%)
Aug 22, 2017 112.72 114.72 112.69 114.56 30,264 +2.36(+2.10%)
Aug 21, 2017 111.77 112.31 111.23 112.20 37,382 +0.44(+0.40%)
Aug 18, 2017 112.05 112.59 111.47 111.75 45,333 -0.39(-0.34%)
Aug 17, 2017 113.75 114.10 112.06 112.14 39,178 -1.96(-1.72%)
Aug 16, 2017 114.53 114.92 113.97 114.10 36,476 +0.04(+0.04%)
Aug 15, 2017 114.20 114.69 113.58 114.06 258,473 +0.19(+0.17%)
Aug 14, 2017 114.17 114.41 113.69 113.87 20,200 +0.78(+0.69%)
Aug 11, 2017 111.76 113.22 111.76 113.09 76,634 +1.34(+1.20%)
Aug 10, 2017 114.88 114.88 111.75 111.75 107,344 -3.95(-3.41%)
Aug 09, 2017 115.26 116.36 115.00 115.70 87,263 +0.31(+0.27%)
Aug 08, 2017 116.85 116.94 115.14 115.39 70,016 -1.88(-1.60%)
Aug 07, 2017 116.56 117.43 116.14 117.27 25,013 +0.73(+0.63%)
Aug 04, 2017 116.46 116.54 115.46 116.54 32,536 +0.81(+0.70%)
Aug 03, 2017 116.00 116.17 114.87 115.73 24,138 +0.05(+0.04%)
Aug 02, 2017 115.59 116.00 114.19 115.68 28,843 +0.64(+0.56%)
Aug 01, 2017 116.54 116.54 114.30 115.04 73,768 -1.09(-0.94%)
Jul 31, 2017 117.41 117.49 116.06 116.13 43,893 -1.62(-1.38%)
Jul 28, 2017 116.60 117.90 116.10 117.75 25,904 +0.91(+0.78%)
Jul 27, 2017 120.23 120.23 116.32 116.84 63,064 -2.43(-2.04%)
Jul 26, 2017 118.99 119.60 118.99 119.27 67,347 +0.34(+0.29%)
Jul 25, 2017 120.92 120.92 118.47 118.93 68,629 -1.45(-1.20%)
Jul 24, 2017 118.91 120.40 118.70 120.38 56,738 +1.45(+1.22%)
Jul 21, 2017 118.36 119.14 118.27 118.93 53,340 +0.40(+0.34%)
Jul 20, 2017 117.30 119.04 117.00 118.53 42,699 +1.55(+1.33%)
Jul 19, 2017 117.04 117.97 116.55 116.98 49,463 +1.53(+1.33%)
Jul 18, 2017 114.84 115.51 114.31 115.45 50,331 +0.32(+0.28%)
Jul 17, 2017 115.49 116.44 115.00 115.13 36,395 -0.33(-0.29%)
Jul 14, 2017 115.99 116.26 115.33 115.46 45,578 -0.31(-0.27%)
Jul 13, 2017 115.11 116.36 113.49 115.77 55,387 +0.74(+0.64%)
Jul 12, 2017 115.14 115.22 114.36 115.03 34,772 +0.81(+0.71%)
Jul 11, 2017 113.63 114.49 113.37 114.22 45,175 +0.80(+0.71%)
Jul 10, 2017 115.26 115.26 113.05 113.42 71,172 -1.88(-1.63%)
Jul 07, 2017 115.00 115.68 114.71 115.30 33,571 +1.01(+0.88%)
Jul 06, 2017 115.70 115.80 114.00 114.29 75,251 -2.52(-2.16%)
Jul 05, 2017 114.51 116.89 114.51 116.81 67,596 +2.27(+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.