Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

128.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 144.69 148.89 148.74 134,842 +3.66(+2.52%)
Jan 28, 2022 140.48 145.11 139.20 145.08 84,275 +4.68(+3.33%)
Jan 27, 2022 144.37 145.16 140.31 140.40 234,775 -2.83(-1.98%)
Jan 26, 2022 146.09 148.17 142.87 143.23 76,806 -1.26(-0.87%)
Jan 25, 2022 144.93 146.19 142.50 144.49 73,586 -2.21(-1.51%)
Jan 24, 2022 141.54 146.82 138.59 146.70 91,813 +2.64(+1.83%)
Jan 21, 2022 144.84 146.43 143.44 144.06 122,342 -1.45(-1.00%)
Jan 20, 2022 147.96 149.94 145.40 145.51 117,391 -1.41(-0.96%)
Jan 19, 2022 148.69 149.88 146.92 146.92 91,238 -1.01(-0.68%)
Jan 18, 2022 151.89 151.89 147.81 147.93 62,791 -6.18(-4.01%)
Jan 14, 2022 154.11 0 +1.85(+1.22%)
Jan 13, 2022 153.96 153.99 151.56 152.26 31,530 -1.73(-1.12%)
Jan 12, 2022 155.81 155.92 153.26 153.99 47,905 -2.16(-1.38%)
Jan 11, 2022 153.96 156.42 153.85 156.15 43,074 +2.26(+1.47%)
Jan 10, 2022 151.98 153.96 149.95 153.89 77,956 +1.15(+0.75%)
Jan 07, 2022 154.48 156.68 152.69 152.74 63,289 -1.98(-1.28%)
Jan 06, 2022 154.53 156.16 152.19 154.72 41,667 +0.49(+0.32%)
Jan 05, 2022 159.01 160.37 154.13 154.23 48,592 -4.83(-3.04%)
Jan 04, 2022 162.54 162.54 157.83 159.06 93,412 -4.01(-2.46%)
Jan 03, 2022 162.15 163.19 160.08 163.07 116,872 +1.11(+0.69%)
Dec 31, 2021 163.37 163.94 161.90 161.96 31,157 -1.16(-0.71%)
Dec 30, 2021 162.47 165.12 162.47 163.12 41,113 +0.05(+0.03%)
Dec 29, 2021 162.40 163.89 161.51 163.07 44,309 +0.33(+0.20%)
Dec 28, 2021 163.74 165.78 162.60 162.74 23,623 -1.36(-0.83%)
Dec 27, 2021 165.79 165.79 163.47 164.10 24,907 -1.83(-1.11%)
Dec 23, 2021 164.53 166.40 164.02 165.93 30,536 +1.36(+0.83%)
Dec 22, 2021 163.69 164.62 162.37 164.57 23,242 +0.55(+0.34%)
Dec 21, 2021 163.73 164.02 162.39 164.02 30,366 +0.10(+0.06%)
Dec 20, 2021 162.25 164.63 161.20 163.92 36,422 +0.34(+0.21%)
Dec 17, 2021 158.49 164.11 157.83 163.58 36,677 +4.47(+2.81%)
Dec 16, 2021 160.86 161.98 158.29 159.11 40,079 -1.76(-1.09%)
Dec 15, 2021 156.58 161.14 156.17 160.87 52,944 +3.93(+2.50%)
Dec 14, 2021 155.21 157.97 155.21 156.94 35,290 +0.01(+0.01%)
Dec 13, 2021 154.93 157.53 154.14 156.93 64,763 +2.88(+1.87%)
Dec 10, 2021 155.70 156.69 153.89 154.05 30,246 -2.29(-1.46%)
Dec 09, 2021 159.26 159.78 156.33 156.34 29,584 -3.26(-2.04%)
Dec 08, 2021 158.25 159.92 156.97 159.60 46,765 +1.94(+1.23%)
Dec 07, 2021 155.09 158.39 155.09 157.66 43,147 +4.57(+2.99%)
Dec 06, 2021 152.82 153.56 150.71 153.09 62,952 -0.25(-0.16%)
Dec 03, 2021 157.17 157.32 152.35 153.34 49,804 -2.93(-1.88%)
Dec 02, 2021 154.00 156.58 153.90 156.27 35,056 +1.73(+1.12%)
Dec 01, 2021 156.88 158.84 154.30 154.54 32,261 -2.17(-1.38%)
Nov 30, 2021 157.56 158.43 155.04 156.71 49,286 -2.17(-1.37%)
Nov 29, 2021 160.54 161.23 158.88 158.88 37,093 +0.14(+0.09%)
Nov 26, 2021 159.86 161.65 158.28 158.74 48,049 -0.28(-0.18%)
Nov 24, 2021 157.94 159.31 156.56 159.02 104,441 +0.76(+0.48%)
Nov 23, 2021 157.78 158.37 154.77 158.26 42,130 -0.01(-0.01%)
Nov 22, 2021 159.91 160.24 158.13 158.27 51,831 -1.11(-0.70%)
Nov 19, 2021 158.23 159.96 158.20 159.38 20,421 +1.16(+0.73%)
Nov 18, 2021 159.74 159.88 158.09 158.22 22,735 -0.74(-0.47%)
Nov 17, 2021 160.07 160.77 158.79 158.96 45,341 -1.32(-0.82%)
Nov 16, 2021 159.49 160.41 158.73 160.28 39,076 +0.97(+0.61%)
Nov 15, 2021 160.51 160.54 159.18 159.31 131,055 -0.38(-0.24%)
Nov 12, 2021 160.28 160.81 158.81 159.69 27,977 -0.28(-0.18%)
Nov 11, 2021 160.81 161.22 159.37 159.97 31,489 -0.61(-0.38%)
Nov 10, 2021 161.76 160.35 160.58 130,968 -1.48(-0.91%)
Nov 09, 2021 164.58 164.58 161.57 162.06 52,627 -1.99(-1.21%)
Nov 08, 2021 164.64 164.64 162.84 164.05 27,217 -0.07(-0.04%)
Nov 05, 2021 166.13 166.13 162.95 164.12 33,027 -4.01(-2.39%)
Nov 04, 2021 168.75 169.08 167.10 168.13 25,464 -1.71(-1.01%)
Nov 03, 2021 166.92 169.94 166.40 169.84 33,751 +1.68(+1.00%)
Nov 02, 2021 168.78 168.78 165.96 168.16 33,001 -0.82(-0.49%)
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.