Biotechnology Index NYSE ETF (NY: FBT )

159.07 USD -2.78 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 91.83 96.09 91.71 96.04 88,514 +3.48(+3.76%)
Jan 30, 2017 93.62 93.77 91.90 92.56 55,097 -1.57(-1.67%)
Jan 27, 2017 93.20 94.15 93.09 94.13 57,390 +1.26(+1.36%)
Jan 26, 2017 93.70 94.37 92.77 92.87 60,122 -0.63(-0.67%)
Jan 25, 2017 93.18 93.87 92.73 93.50 52,884 +0.85(+0.92%)
Jan 24, 2017 92.76 92.80 91.05 92.65 95,424 +0.01(+0.01%)
Jan 23, 2017 93.60 94.02 92.37 92.64 58,990 -1.20(-1.28%)
Jan 20, 2017 94.53 94.53 93.56 93.84 78,752 -0.51(-0.54%)
Jan 19, 2017 95.04 95.15 93.90 94.35 55,942 -0.70(-0.74%)
Jan 18, 2017 94.02 95.10 93.86 95.05 88,263 +1.17(+1.25%)
Jan 17, 2017 95.50 95.60 93.54 93.88 76,782 -2.12(-2.21%)
Jan 13, 2017 96.00 96.00 96.00 0 +0.13(+0.14%)
Jan 12, 2017 94.24 96.22 93.82 95.87 71,773 +1.07(+1.13%)
Jan 11, 2017 98.15 98.25 94.08 94.80 92,550 -3.49(-3.55%)
Jan 10, 2017 98.47 98.88 96.77 98.29 68,616 +0.57(+0.58%)
Jan 09, 2017 98.07 98.26 96.42 97.72 85,840 +0.64(+0.66%)
Jan 06, 2017 96.31 97.53 96.31 97.08 118,073 +1.52(+1.59%)
Jan 05, 2017 95.79 96.17 94.60 95.56 123,604 +0.01(+0.01%)
Jan 04, 2017 92.32 95.85 92.32 95.55 141,799 +3.47(+3.77%)
Jan 03, 2017 91.93 92.75 90.97 92.08 105,802 +1.20(+1.32%)
Dec 30, 2016 90.88 90.88 90.88 0 -0.64(-0.70%)
Dec 29, 2016 92.04 92.27 91.16 91.52 73,187 -0.52(-0.56%)
Dec 28, 2016 93.35 93.35 92.03 92.04 61,867 -1.36(-1.46%)
Dec 27, 2016 94.20 94.91 93.36 93.40 84,395 -0.63(-0.67%)
Dec 23, 2016 94.03 94.03 94.03 0 +2.06(+2.24%)
Dec 22, 2016 92.74 92.75 91.42 91.97 59,495 -0.63(-0.68%)
Dec 21, 2016 94.40 94.50 92.59 92.60 58,950 -1.84(-1.95%)
Dec 20, 2016 94.15 94.73 93.88 94.44 83,012 +1.13(+1.21%)
Dec 19, 2016 94.39 95.19 93.12 93.31 83,094 -1.17(-1.24%)
Dec 16, 2016 94.58 95.45 94.23 94.48 66,866 -0.71(-0.75%)
Dec 15, 2016 93.46 95.19 93.04 95.19 66,348 +2.03(+2.18%)
Dec 14, 2016 92.67 93.70 92.45 93.16 72,772 +0.26(+0.28%)
Dec 13, 2016 92.98 93.67 92.68 92.90 65,124 +0.34(+0.37%)
Dec 12, 2016 92.29 92.69 91.66 92.56 146,482 -0.49(-0.53%)
Dec 09, 2016 93.56 95.19 92.93 93.05 80,298 +0.21(+0.23%)
Dec 08, 2016 91.63 92.96 90.69 92.84 134,015 +0.84(+0.91%)
Dec 07, 2016 92.95 93.32 90.53 92.00 176,941 -2.85(-3.00%)
Dec 06, 2016 94.13 94.90 93.00 94.85 53,579 +0.97(+1.03%)
Dec 05, 2016 94.05 95.00 93.07 93.88 52,880 +0.80(+0.86%)
Dec 02, 2016 92.48 94.20 91.90 93.08 143,110 +0.47(+0.51%)
Dec 01, 2016 94.80 94.80 92.36 92.61 106,775 -1.96(-2.07%)
Nov 30, 2016 97.63 97.63 94.54 94.57 64,675 -2.59(-2.67%)
Nov 29, 2016 97.24 97.89 96.66 97.16 56,482 +0.08(+0.08%)
Nov 28, 2016 99.10 99.10 96.89 97.08 45,559 -2.37(-2.38%)
Nov 25, 2016 99.14 99.52 98.00 99.45 20,718 +0.52(+0.53%)
Nov 23, 2016 98.93 98.93 98.93 0 +0.71(+0.72%)
Nov 22, 2016 100.68 100.68 97.82 98.22 82,947 -2.37(-2.36%)
Nov 21, 2016 99.82 100.61 99.40 100.59 73,444 +0.94(+0.94%)
Nov 18, 2016 100.94 100.95 99.20 99.65 49,969 -1.12(-1.11%)
Nov 17, 2016 99.58 100.79 98.88 100.77 116,063 +1.47(+1.48%)
Nov 16, 2016 101.53 101.96 99.30 99.30 59,656 -2.47(-2.43%)
Nov 15, 2016 102.34 102.34 100.46 101.77 134,200 -0.60(-0.59%)
Nov 14, 2016 100.32 102.44 98.81 102.37 101,622 +2.58(+2.59%)
Nov 11, 2016 99.22 100.10 97.71 99.79 207,037 -0.32(-0.32%)
Nov 10, 2016 99.88 101.64 98.06 100.11 236,621 +1.88(+1.91%)
Nov 09, 2016 95.00 98.72 93.27 98.23 383,740 +8.35(+9.29%)
Nov 08, 2016 88.45 90.64 88.40 89.88 105,116 +1.17(+1.32%)
Nov 07, 2016 87.35 88.96 86.78 88.71 72,141 +3.42(+4.01%)
Nov 04, 2016 84.04 86.37 84.04 85.29 58,056 +1.60(+1.91%)
Nov 03, 2016 86.41 86.98 83.69 83.69 86,721 -2.26(-2.63%)
Nov 02, 2016 87.43 87.43 85.88 85.95 59,572 -2.04(-2.32%)
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.