Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

151.23 -0.53 (-0.35%)
Streaming Delayed Price Updated: 12:15 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 144.54 146.69 144.47 146.36 33,187 +0.40(+0.27%)
Feb 25, 2022 145.03 146.09 144.80 145.96 27,488 +1.34(+0.93%)
Feb 24, 2022 137.79 144.78 137.79 144.62 85,170 +3.36(+2.38%)
Feb 23, 2022 145.68 145.68 141.13 141.26 45,387 -3.16(-2.19%)
Feb 22, 2022 143.58 146.13 143.58 144.42 33,088 -0.35(-0.24%)
Feb 18, 2022 144.77 0 -1.18(-0.81%)
Feb 17, 2022 149.45 149.45 145.84 145.95 35,281 -4.48(-2.98%)
Feb 16, 2022 149.43 151.10 148.03 150.43 91,250 +0.32(+0.21%)
Feb 15, 2022 148.80 150.43 148.22 150.11 121,283 +2.74(+1.86%)
Feb 14, 2022 149.21 149.24 146.90 147.37 48,249 -2.58(-1.72%)
Feb 11, 2022 151.34 153.35 149.62 149.95 39,318 -0.83(-0.55%)
Feb 10, 2022 151.17 154.40 149.80 150.78 56,362 -3.60(-2.33%)
Feb 09, 2022 151.11 154.63 151.11 154.38 65,562 +4.83(+3.23%)
Feb 08, 2022 149.89 150.00 147.16 149.55 48,352 -0.77(-0.51%)
Feb 07, 2022 149.10 151.42 149.10 150.32 68,700 +1.38(+0.93%)
Feb 04, 2022 147.14 150.13 146.63 148.94 33,806 +1.38(+0.94%)
Feb 03, 2022 148.16 147.39 147.56 63,908 -2.70(-1.80%)
Feb 02, 2022 151.25 151.62 149.42 150.26 69,317 -1.42(-0.94%)
Feb 01, 2022 149.63 151.80 148.53 151.68 78,869 +2.94(+1.98%)
Jan 31, 2022 144.69 148.89 148.74 134,842 +3.66(+2.52%)
Jan 28, 2022 140.48 145.11 139.20 145.08 84,275 +4.68(+3.33%)
Jan 27, 2022 144.37 145.16 140.31 140.40 234,775 -2.83(-1.98%)
Jan 26, 2022 146.09 148.17 142.87 143.23 76,806 -1.26(-0.87%)
Jan 25, 2022 144.93 146.19 142.50 144.49 73,586 -2.21(-1.51%)
Jan 24, 2022 141.54 146.82 138.59 146.70 91,813 +2.64(+1.83%)
Jan 21, 2022 144.84 146.43 143.44 144.06 122,342 -1.45(-1.00%)
Jan 20, 2022 147.96 149.94 145.40 145.51 117,391 -1.41(-0.96%)
Jan 19, 2022 148.69 149.88 146.92 146.92 91,238 -1.01(-0.68%)
Jan 18, 2022 151.89 151.89 147.81 147.93 62,791 -6.18(-4.01%)
Jan 14, 2022 154.11 0 +1.85(+1.22%)
Jan 13, 2022 153.96 153.99 151.56 152.26 31,530 -1.73(-1.12%)
Jan 12, 2022 155.81 155.92 153.26 153.99 47,905 -2.16(-1.38%)
Jan 11, 2022 153.96 156.42 153.85 156.15 43,074 +2.26(+1.47%)
Jan 10, 2022 151.98 153.96 149.95 153.89 77,956 +1.15(+0.75%)
Jan 07, 2022 154.48 156.68 152.69 152.74 63,289 -1.98(-1.28%)
Jan 06, 2022 154.53 156.16 152.19 154.72 41,667 +0.49(+0.32%)
Jan 05, 2022 159.01 160.37 154.13 154.23 48,592 -4.83(-3.04%)
Jan 04, 2022 162.54 162.54 157.83 159.06 93,412 -4.01(-2.46%)
Jan 03, 2022 162.15 163.19 160.08 163.07 116,872 +1.11(+0.69%)
Dec 31, 2021 163.37 163.94 161.90 161.96 31,157 -1.16(-0.71%)
Dec 30, 2021 162.47 165.12 162.47 163.12 41,113 +2.26(+1.41%)
Dec 29, 2021 160.19 161.66 159.32 160.86 44,918 +0.32(+0.20%)
Dec 28, 2021 161.52 163.53 160.39 160.53 23,948 -1.34(-0.83%)
Dec 27, 2021 163.54 163.54 161.25 161.87 25,249 -1.81(-1.11%)
Dec 23, 2021 162.30 164.14 161.79 163.68 30,956 +1.34(+0.83%)
Dec 22, 2021 161.47 162.39 160.17 162.34 23,561 +0.54(+0.33%)
Dec 21, 2021 161.51 161.79 160.19 161.79 30,783 +0.10(+0.06%)
Dec 20, 2021 160.05 162.39 159.01 161.69 36,923 +0.34(+0.21%)
Dec 17, 2021 156.34 161.88 155.69 161.36 37,181 +4.41(+2.81%)
Dec 16, 2021 158.68 159.78 156.15 156.95 40,630 -1.74(-1.09%)
Dec 15, 2021 154.45 158.95 154.05 158.69 53,672 +3.88(+2.50%)
Dec 14, 2021 153.10 155.83 153.10 154.81 35,775 +0.01(+0.01%)
Dec 13, 2021 152.83 155.39 152.05 154.80 65,654 +2.84(+1.87%)
Dec 10, 2021 153.59 154.56 151.80 151.96 30,662 -2.26(-1.46%)
Dec 09, 2021 157.10 157.61 154.21 154.22 29,991 -3.22(-2.04%)
Dec 08, 2021 156.10 157.75 154.84 157.43 47,408 +1.91(+1.23%)
Dec 07, 2021 152.99 156.24 152.99 155.52 43,740 +4.51(+2.99%)
Dec 06, 2021 150.75 151.47 148.66 151.01 63,818 -0.24(-0.16%)
Dec 03, 2021 155.04 155.18 150.28 151.25 50,489 -2.89(-1.88%)
Dec 02, 2021 151.91 154.45 151.81 154.15 35,538 +1.71(+1.12%)
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.