Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 147.58 149.02 147.23 148.80 153,990 +2.92(+2.00%)
Mar 28, 2019 144.58 146.33 144.58 145.88 75,145 +1.44(+1.00%)
Mar 27, 2019 147.05 147.10 143.26 144.44 298,072 -2.62(-1.78%)
Mar 26, 2019 145.10 147.11 145.10 147.07 79,382 +3.10(+2.15%)
Mar 25, 2019 143.53 144.55 142.04 143.97 123,937 +0.29(+0.20%)
Mar 22, 2019 148.06 148.51 143.68 143.68 508,908 -5.25(-3.52%)
Mar 21, 2019 145.90 149.03 145.13 148.93 124,885 +0.81(+0.55%)
Mar 20, 2019 148.99 149.61 147.16 148.12 124,552 -1.08(-0.73%)
Mar 19, 2019 149.74 150.16 148.64 149.21 178,096 +0.08(+0.05%)
Mar 18, 2019 149.63 150.79 148.00 149.13 650,037 -0.28(-0.18%)
Mar 15, 2019 148.24 149.42 148.24 149.40 68,631 +1.81(+1.23%)
Mar 14, 2019 148.62 149.21 147.21 147.59 46,439 -0.96(-0.64%)
Mar 13, 2019 146.18 148.60 145.97 148.55 87,098 +3.07(+2.11%)
Mar 12, 2019 144.75 146.12 144.42 145.48 77,259 +1.12(+0.77%)
Mar 11, 2019 141.67 144.38 141.67 144.36 126,527 +3.25(+2.31%)
Mar 08, 2019 140.33 141.43 139.55 141.11 120,941 -0.64(-0.45%)
Mar 07, 2019 142.33 142.87 140.58 141.75 137,325 -0.82(-0.57%)
Mar 06, 2019 146.52 146.60 142.41 142.57 126,268 -4.14(-2.82%)
Mar 05, 2019 146.50 148.67 146.13 146.71 98,084 +0.01(+0.01%)
Mar 04, 2019 150.30 150.30 145.07 146.70 85,366 -2.55(-1.71%)
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.