Biotechnology Index NYSE ETF (NY: FBT )

172.93 USD -0.10 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 121.88 122.05 120.58 121.07 61,060 -0.41(-0.34%)
Oct 30, 2017 122.78 120.82 121.48 33,108 +0.08(+0.07%)
Oct 27, 2017 120.55 121.46 119.80 121.40 38,333 +0.97(+0.81%)
Oct 26, 2017 119.66 121.09 118.66 120.43 98,983 -1.08(-0.89%)
Oct 25, 2017 123.01 123.22 120.87 121.51 46,943 -1.33(-1.08%)
Oct 24, 2017 124.10 124.10 121.94 122.84 67,272 -1.15(-0.93%)
Oct 23, 2017 125.41 125.41 123.94 123.99 26,561 -1.23(-0.98%)
Oct 20, 2017 125.45 125.45 123.97 125.22 39,205 -0.21(-0.17%)
Oct 19, 2017 125.86 126.16 124.48 125.43 29,145 -0.71(-0.56%)
Oct 18, 2017 127.35 127.62 125.96 126.14 61,281 -0.64(-0.50%)
Oct 17, 2017 126.18 127.29 126.18 126.78 61,020 +0.68(+0.54%)
Oct 16, 2017 125.93 127.47 125.29 126.10 57,397 +0.36(+0.29%)
Oct 13, 2017 126.16 126.16 125.58 125.74 24,981 -0.22(-0.17%)
Oct 12, 2017 125.81 126.49 125.37 125.96 47,171 -0.24(-0.19%)
Oct 11, 2017 125.89 126.42 125.70 126.20 26,379 +0.24(+0.19%)
Oct 10, 2017 126.33 126.33 125.26 125.96 29,173 +0.00(+0.00%)
Oct 09, 2017 126.66 126.66 125.57 125.96 27,990 -0.42(-0.33%)
Oct 06, 2017 126.78 127.23 126.03 126.38 74,972 -0.71(-0.56%)
Oct 05, 2017 127.00 127.33 126.30 127.09 396,864 +0.31(+0.24%)
Oct 04, 2017 126.03 126.79 126.03 126.78 66,054 +0.54(+0.43%)
Oct 03, 2017 126.61 126.61 125.32 126.24 129,388 -0.06(-0.05%)
Oct 02, 2017 124.73 126.40 124.73 126.30 76,606 +2.37(+1.91%)
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%)
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.