Biotechnology Index NYSE ETF (NY: FBT )

164.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 87.16 88.15 86.43 87.99 75,643 +1.09(+1.25%)
Oct 31, 2016 87.91 87.91 86.90 86.90 68,548 -0.74(-0.84%)
Oct 28, 2016 87.97 88.41 86.65 87.64 71,899 -0.50(-0.57%)
Oct 27, 2016 89.55 90.19 88.10 88.14 61,390 -0.44(-0.50%)
Oct 26, 2016 88.78 89.89 88.21 88.58 44,313 -0.25(-0.28%)
Oct 25, 2016 90.09 90.11 88.65 88.83 54,886 -1.11(-1.23%)
Oct 24, 2016 90.68 90.90 89.93 89.94 35,592 -0.48(-0.53%)
Oct 21, 2016 90.67 91.27 90.14 90.42 53,417 -0.02(-0.02%)
Oct 20, 2016 89.35 90.70 89.00 90.44 47,043 +0.90(+1.01%)
Oct 19, 2016 90.49 90.49 89.50 89.54 53,399 -1.01(-1.12%)
Oct 18, 2016 90.53 91.27 90.30 90.55 37,764 +1.03(+1.15%)
Oct 17, 2016 89.67 90.25 88.62 89.52 58,527 -0.15(-0.17%)
Oct 14, 2016 91.96 91.96 89.62 89.67 83,272 -1.51(-1.66%)
Oct 13, 2016 90.30 91.71 90.30 91.18 82,180 -0.06(-0.07%)
Oct 12, 2016 93.81 94.23 91.14 91.24 71,552 -2.70(-2.87%)
Oct 11, 2016 96.00 96.44 93.15 93.94 74,281 -3.57(-3.66%)
Oct 10, 2016 97.28 97.94 97.26 97.51 38,467 +0.69(+0.71%)
Oct 07, 2016 96.70 96.94 95.76 96.82 51,009 +0.19(+0.20%)
Oct 06, 2016 97.74 97.86 96.37 96.63 58,984 -3.20(-3.21%)
Oct 05, 2016 99.14 100.36 98.88 99.83 78,692 +1.00(+1.01%)
Oct 04, 2016 99.57 100.00 98.48 98.83 26,655 -0.79(-0.79%)
Oct 03, 2016 99.50 99.68 98.23 99.62 79,481 -0.09(-0.09%)
Sep 30, 2016 98.76 100.07 97.99 99.71 34,485 +1.21(+1.23%)
Sep 29, 2016 101.10 101.22 98.41 98.50 41,618 -2.81(-2.77%)
Sep 28, 2016 102.63 102.63 100.46 101.31 35,764 -1.12(-1.09%)
Sep 27, 2016 100.67 102.47 100.67 102.43 42,331 +1.45(+1.44%)
Sep 26, 2016 101.41 101.63 100.61 100.98 22,370 -0.90(-0.88%)
Sep 23, 2016 102.24 102.83 101.88 101.88 55,035 -0.70(-0.68%)
Sep 22, 2016 102.64 102.77 101.51 102.58 116,321 +0.68(+0.67%)
Sep 21, 2016 101.24 102.05 99.51 101.90 42,540 +1.11(+1.10%)
Sep 20, 2016 100.33 101.22 100.20 100.79 45,336 +1.35(+1.36%)
Sep 19, 2016 99.75 100.32 99.15 99.44 51,814 +0.16(+0.16%)
Sep 16, 2016 98.28 99.58 98.28 99.28 40,055 -2.28(-2.24%)
Sep 15, 2016 100.74 101.87 100.05 101.56 45,094 +0.92(+0.91%)
Sep 14, 2016 99.35 101.30 99.35 100.64 64,940 +1.32(+1.33%)
Sep 13, 2016 100.19 100.19 98.25 99.32 55,397 -1.60(-1.59%)
Sep 12, 2016 97.14 101.02 97.14 100.92 109,494 +2.86(+2.92%)
Sep 09, 2016 100.13 100.38 98.06 98.06 41,695 -3.13(-3.09%)
Sep 08, 2016 100.54 101.43 99.71 101.19 67,455 +0.72(+0.72%)
Sep 07, 2016 99.42 100.73 99.42 100.47 65,214 +1.56(+1.58%)
Sep 06, 2016 97.91 99.19 97.91 98.91 82,960 +2.77(+2.88%)
Sep 02, 2016 96.46 96.14 96.14 96.14 83,400 -0.01(-0.01%)
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.