Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.79 +0.04 (+0.03%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 145.88 147.20 145.66 146.70 29,703 +0.33(+0.23%)
Dec 30, 2019 147.84 147.84 145.79 146.37 45,767 -1.44(-0.97%)
Dec 27, 2019 149.94 149.94 147.73 147.81 49,978 -1.77(-1.18%)
Dec 26, 2019 150.24 150.61 149.29 149.57 46,130 -2.35(-1.54%)
Dec 24, 2019 150.99 151.94 150.52 151.92 38,421 +0.96(+0.63%)
Dec 23, 2019 150.91 151.14 149.39 150.96 56,876 +1.16(+0.77%)
Dec 20, 2019 149.25 149.90 148.62 149.81 47,646 +0.99(+0.66%)
Dec 19, 2019 148.22 148.82 147.50 148.82 50,166 +0.79(+0.53%)
Dec 18, 2019 149.15 149.44 147.36 148.03 46,700 -1.13(-0.76%)
Dec 17, 2019 149.97 149.97 148.32 149.17 147,017 -0.49(-0.33%)
Dec 16, 2019 149.08 150.16 148.52 149.66 60,953 +2.12(+1.44%)
Dec 13, 2019 148.05 149.56 146.98 147.54 69,442 +1.01(+0.69%)
Dec 12, 2019 146.00 147.68 145.85 146.53 61,653 +0.61(+0.42%)
Dec 11, 2019 147.57 148.24 145.73 145.92 174,425 -1.58(-1.07%)
Dec 10, 2019 145.90 147.70 145.64 147.50 38,824 +1.51(+1.03%)
Dec 09, 2019 147.91 148.93 145.99 145.99 66,029 -1.15(-0.78%)
Dec 06, 2019 147.53 147.58 146.80 147.15 68,226 +0.75(+0.51%)
Dec 05, 2019 147.47 147.47 146.01 146.40 61,804 -0.29(-0.19%)
Dec 04, 2019 145.30 146.89 144.07 146.68 56,476 +1.79(+1.23%)
Dec 03, 2019 143.40 145.15 143.33 144.90 56,641 +0.67(+0.47%)
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.