Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

152.69 +1.02 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 137.02 138.20 136.43 138.15 144,460 +0.91(+0.66%)
Nov 29, 2018 137.44 138.78 136.97 137.24 157,376 -0.89(-0.64%)
Nov 28, 2018 134.46 138.13 133.35 138.13 192,398 +4.68(+3.50%)
Nov 27, 2018 133.87 134.00 132.74 133.45 105,706 -1.53(-1.13%)
Nov 26, 2018 133.03 135.07 132.89 134.98 492,081 +3.13(+2.37%)
Nov 23, 2018 129.92 133.96 129.92 131.85 36,495 +0.85(+0.65%)
Nov 21, 2018 131.01 131.01 131.01 0 +1.05(+0.80%)
Nov 20, 2018 128.41 131.18 127.23 129.96 191,731 -0.65(-0.50%)
Nov 19, 2018 133.23 134.15 129.51 130.61 117,620 -3.01(-2.25%)
Nov 16, 2018 131.21 134.51 131.08 133.62 113,338 +1.56(+1.18%)
Nov 15, 2018 128.06 132.44 127.74 132.06 109,650 +3.66(+2.85%)
Nov 14, 2018 132.58 132.58 127.64 128.40 137,977 -2.74(-2.09%)
Nov 13, 2018 131.82 134.03 130.94 131.15 120,115 +0.06(+0.05%)
Nov 12, 2018 135.75 136.10 130.78 131.09 119,339 -5.02(-3.69%)
Nov 09, 2018 139.01 139.10 134.88 136.11 341,738 -3.95(-2.82%)
Nov 08, 2018 141.18 142.32 139.94 140.05 188,503 -1.56(-1.10%)
Nov 07, 2018 140.56 142.35 139.87 141.61 247,904 +2.49(+1.79%)
Nov 06, 2018 138.70 139.97 138.03 139.12 103,692 -0.10(-0.07%)
Nov 05, 2018 139.69 140.16 137.11 139.22 199,409 -0.15(-0.11%)
Nov 02, 2018 139.58 141.91 137.58 139.37 245,837 +1.29(+0.94%)
Nov 01, 2018 132.54 138.39 132.45 138.08 438,830 +6.14(+4.65%)
Oct 31, 2018 132.60 133.86 131.34 131.94 292,829 +1.05(+0.81%)
Oct 30, 2018 129.35 131.62 128.58 130.89 143,563 +1.50(+1.16%)
Oct 29, 2018 134.02 134.54 127.01 129.39 223,238 -2.39(-1.81%)
Oct 26, 2018 129.86 133.69 128.91 131.78 284,562 -1.31(-0.99%)
Oct 25, 2018 129.34 134.76 128.93 133.09 829,447 +4.40(+3.42%)
Oct 24, 2018 138.86 139.50 128.52 128.69 4,194,056 -10.07(-7.26%)
Oct 23, 2018 136.53 140.54 134.60 138.76 141,690 -0.33(-0.23%)
Oct 22, 2018 142.44 142.76 138.20 139.09 174,074 -2.82(-1.99%)
Oct 19, 2018 144.86 146.21 141.37 141.91 118,103 -2.53(-1.76%)
Oct 18, 2018 146.93 146.93 143.11 144.44 110,008 -2.63(-1.79%)
Oct 17, 2018 147.11 147.18 144.83 147.08 148,558 -0.16(-0.11%)
Oct 16, 2018 142.27 147.39 142.12 147.23 228,692 +6.17(+4.37%)
Oct 15, 2018 142.42 142.67 140.62 141.07 149,778 -1.54(-1.08%)
Oct 12, 2018 142.67 143.16 140.54 142.61 171,224 +2.70(+1.93%)
Oct 11, 2018 141.40 143.20 138.88 139.91 181,395 -2.09(-1.47%)
Oct 10, 2018 146.94 147.27 141.89 142.00 270,409 -5.26(-3.57%)
Oct 09, 2018 147.47 149.13 147.11 147.25 189,850 -0.89(-0.60%)
Oct 08, 2018 149.47 149.80 146.41 148.14 229,534 -2.16(-1.44%)
Oct 05, 2018 150.97 152.52 147.91 150.30 202,549 -0.64(-0.42%)
Oct 04, 2018 154.12 154.21 150.06 150.94 275,258 -3.65(-2.36%)
Oct 03, 2018 154.54 155.36 152.73 154.59 229,843 +0.45(+0.29%)
Oct 02, 2018 155.41 155.75 153.21 154.14 371,768 -1.25(-0.81%)
Oct 01, 2018 157.63 157.63 155.09 155.39 762,617 -0.95(-0.61%)
Sep 28, 2018 156.73 157.68 155.99 156.34 6,701,266 -0.64(-0.41%)
Sep 27, 2018 155.45 157.63 155.03 156.98 1,095,003 +1.51(+0.97%)
Sep 26, 2018 155.56 157.28 155.26 155.47 1,877,141 +0.13(+0.08%)
Sep 25, 2018 155.07 156.14 154.75 155.34 596,026 +0.80(+0.52%)
Sep 24, 2018 151.88 154.63 151.88 154.54 110,998 +3.20(+2.11%)
Sep 21, 2018 152.91 152.91 151.00 151.35 61,636 -0.96(-0.63%)
Sep 20, 2018 149.88 152.31 149.60 152.30 73,852 +3.25(+2.18%)
Sep 19, 2018 149.12 150.02 148.65 149.05 58,137 -0.12(-0.08%)
Sep 18, 2018 147.31 149.68 147.31 149.17 54,238 +1.92(+1.31%)
Sep 17, 2018 149.43 149.53 146.88 147.24 72,620 -2.20(-1.47%)
Sep 14, 2018 149.86 150.55 148.65 149.44 60,724 -0.26(-0.17%)
Sep 13, 2018 149.28 150.21 148.95 149.70 54,811 +0.90(+0.60%)
Sep 12, 2018 149.17 149.34 147.39 148.80 89,899 -0.15(-0.10%)
Sep 11, 2018 149.62 149.62 148.19 148.95 94,163 -0.97(-0.65%)
Sep 10, 2018 150.03 150.30 148.91 149.92 109,621 +0.57(+0.38%)
Sep 07, 2018 149.83 150.73 148.96 149.34 60,825 -1.09(-0.72%)
Sep 06, 2018 153.56 153.66 150.12 150.43 60,176 -3.13(-2.04%)
Sep 05, 2018 153.81 154.38 152.82 153.56 94,446 -0.44(-0.29%)
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.