Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 166.33 167.09 162.72 165.92 138,378 -0.25(-0.15%)
Feb 25, 2021 170.84 171.05 165.72 166.16 119,024 -4.78(-2.80%)
Feb 24, 2021 169.98 172.08 169.64 170.95 81,738 +0.32(+0.19%)
Feb 23, 2021 169.66 171.64 166.72 170.63 138,628 -0.83(-0.48%)
Feb 22, 2021 173.29 173.48 171.46 171.46 75,205 -2.96(-1.70%)
Feb 19, 2021 174.92 176.00 174.28 174.42 49,268 +0.10(+0.06%)
Feb 18, 2021 175.55 175.55 173.14 174.32 55,064 -2.54(-1.44%)
Feb 17, 2021 175.17 177.39 173.86 176.86 60,790 +1.67(+0.95%)
Feb 16, 2021 179.22 179.22 174.91 175.19 151,432 -4.83(-2.69%)
Feb 12, 2021 179.47 180.68 177.90 180.02 50,586 +0.38(+0.21%)
Feb 11, 2021 182.38 182.38 178.73 179.64 48,917 -2.02(-1.11%)
Feb 10, 2021 182.19 183.98 179.66 181.66 64,604 +0.32(+0.18%)
Feb 09, 2021 182.57 182.80 180.97 181.34 33,608 -1.00(-0.55%)
Feb 08, 2021 180.98 182.67 180.56 182.33 40,503 +2.34(+1.30%)
Feb 05, 2021 178.63 180.70 177.59 179.99 27,777 +2.43(+1.37%)
Feb 04, 2021 176.57 177.97 175.98 177.57 61,516 +1.55(+0.88%)
Feb 03, 2021 177.03 178.16 175.88 176.02 47,794 -1.15(-0.65%)
Feb 02, 2021 176.25 177.92 176.06 177.17 34,346 +2.17(+1.24%)
Feb 01, 2021 175.29 175.55 173.07 175.00 52,083 +2.12(+1.23%)
Jan 29, 2021 174.40 176.48 171.64 172.88 106,039 -0.93(-0.53%)
Jan 28, 2021 173.77 176.07 173.28 173.81 69,947 +0.47(+0.27%)
Jan 27, 2021 175.16 175.98 172.42 173.34 91,990 -4.24(-2.39%)
Jan 26, 2021 182.00 182.51 177.50 177.57 50,091 -4.14(-2.28%)
Jan 25, 2021 178.68 181.71 178.05 181.71 85,974 +3.58(+2.01%)
Jan 22, 2021 174.98 178.26 174.90 178.12 50,282 +2.18(+1.24%)
Jan 21, 2021 177.82 177.82 175.04 175.95 78,474 -1.45(-0.82%)
Jan 20, 2021 177.55 178.96 176.69 177.40 66,102 +0.44(+0.25%)
Jan 19, 2021 175.85 177.33 175.69 176.96 70,632 +3.06(+1.76%)
Jan 15, 2021 173.93 175.05 173.05 173.90 54,033 +0.08(+0.05%)
Jan 14, 2021 172.27 174.76 172.00 173.82 50,792 +1.88(+1.10%)
Jan 13, 2021 173.47 173.47 171.90 171.93 36,684 -1.48(-0.85%)
Jan 12, 2021 173.90 175.96 172.46 173.41 42,616 -0.31(-0.18%)
Jan 11, 2021 171.76 174.81 170.71 173.72 66,037 +1.51(+0.88%)
Jan 08, 2021 170.73 173.19 170.28 172.21 112,628 -1.41(-0.81%)
Jan 07, 2021 168.82 173.81 168.82 173.62 63,222 +5.62(+3.35%)
Jan 06, 2021 165.44 168.87 165.31 168.00 89,785 +1.34(+0.80%)
Jan 05, 2021 165.81 167.00 164.97 166.66 38,859 +0.88(+0.53%)
Jan 04, 2021 166.11 166.84 163.57 165.78 96,547 +0.07(+0.04%)
Dec 31, 2020 165.71 165.71 165.71 54,947 -1.25(-0.75%)
Dec 30, 2020 167.14 169.04 166.38 166.96 54,947 +0.35(+0.21%)
Dec 29, 2020 170.43 170.65 166.03 166.61 59,217 -2.88(-1.70%)
Dec 28, 2020 172.49 172.76 169.34 169.49 29,318 -2.02(-1.18%)
Dec 24, 2020 172.70 172.79 171.30 171.51 22,302 -0.64(-0.37%)
Dec 23, 2020 172.06 172.42 170.22 172.15 53,864 +0.53(+0.31%)
Dec 22, 2020 171.97 172.62 171.03 171.62 40,594 +0.17(+0.10%)
Dec 21, 2020 168.90 171.61 168.60 171.45 44,247 +0.36(+0.21%)
Dec 18, 2020 170.45 171.09 169.61 171.09 51,194 +0.98(+0.57%)
Dec 17, 2020 167.65 170.18 167.50 170.12 35,414 +3.11(+1.86%)
Dec 16, 2020 167.69 167.80 166.55 167.01 32,194 -0.28(-0.16%)
Dec 15, 2020 166.86 167.30 165.40 167.29 44,061 +1.79(+1.08%)
Dec 14, 2020 163.01 167.89 162.98 165.50 41,645 +5.49(+3.43%)
Dec 11, 2020 158.81 160.38 158.20 160.01 29,094 +0.50(+0.32%)
Dec 10, 2020 157.45 160.27 157.45 159.50 42,018 +2.34(+1.49%)
Dec 09, 2020 161.25 161.25 156.35 157.17 39,450 -3.63(-2.26%)
Dec 08, 2020 159.76 160.92 159.11 160.80 305,201 +0.64(+0.40%)
Dec 07, 2020 162.38 162.98 159.49 160.16 90,980 -2.15(-1.32%)
Dec 04, 2020 161.14 162.63 160.71 162.31 73,599 +1.53(+0.95%)
Dec 03, 2020 161.24 161.72 160.47 160.78 66,284 -0.04(-0.02%)
Dec 02, 2020 160.31 161.34 159.98 160.82 26,620 -0.08(-0.05%)
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.