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 (%)
Mar 31, 2014 74.91 76.87 74.91 76.69 218,942 +2.41(+3.24%)
Mar 28, 2014 77.00 77.41 73.99 74.28 376,342 -3.12(-4.03%)
Mar 27, 2014 75.90 77.42 74.18 77.40 363,497 +1.41(+1.86%)
Mar 26, 2014 78.16 78.75 75.96 75.99 276,257 -1.58(-2.04%)
Mar 25, 2014 78.24 79.47 76.28 77.57 452,392 +0.00(+0.00%)
Mar 24, 2014 80.04 80.66 75.24 77.57 593,416 -2.09(-2.62%)
Mar 21, 2014 83.86 84.31 79.47 79.66 469,493 -3.33(-4.01%)
Mar 20, 2014 83.00 83.78 82.59 82.99 160,203 -0.26(-0.31%)
Mar 19, 2014 84.65 84.79 82.73 83.25 144,245 -1.02(-1.21%)
Mar 18, 2014 82.08 84.27 82.04 84.27 164,480 +2.76(+3.39%)
Mar 17, 2014 82.01 82.97 81.42 81.51 133,567 +0.31(+0.38%)
Mar 14, 2014 81.23 82.20 80.61 81.20 280,852 -0.58(-0.71%)
Mar 13, 2014 83.83 84.14 81.26 81.78 184,376 -1.92(-2.29%)
Mar 12, 2014 82.44 83.74 82.31 83.70 96,394 +0.63(+0.76%)
Mar 11, 2014 84.43 84.43 82.61 83.07 180,406 -0.94(-1.12%)
Mar 10, 2014 83.60 84.05 82.39 84.01 115,348 +0.36(+0.43%)
Mar 07, 2014 84.21 84.34 81.46 83.65 226,542 +0.12(+0.14%)
Mar 06, 2014 86.12 86.21 83.17 83.53 207,055 -2.12(-2.48%)
Mar 05, 2014 85.90 86.00 85.13 85.65 142,183 +0.04(+0.05%)
Mar 04, 2014 85.49 86.00 85.00 85.61 160,815 +1.69(+2.01%)
Mar 03, 2014 82.44 84.47 81.91 83.92 215,961 +0.48(+0.58%)
Feb 28, 2014 85.29 85.71 82.32 83.44 213,111 -1.92(-2.25%)
Feb 27, 2014 85.80 85.95 85.09 85.36 194,876 -0.36(-0.42%)
Feb 26, 2014 87.46 87.71 85.65 85.72 272,607 -1.73(-1.98%)
Feb 25, 2014 87.33 87.96 85.30 87.45 263,859 +4.73(+5.72%)
Feb 24, 2014 82.37 83.19 81.87 82.72 161,459 +0.85(+1.04%)
Feb 21, 2014 81.27 82.74 80.75 81.87 158,553 +1.14(+1.41%)
Feb 20, 2014 79.21 80.76 78.54 80.73 137,516 +1.77(+2.24%)
Feb 19, 2014 80.10 80.69 78.80 78.96 195,230 -1.22(-1.52%)
Feb 18, 2014 78.80 80.25 78.80 80.18 239,274 +2.06(+2.64%)
Feb 14, 2014 79.05 78.12 78.12 78.12 150,800 -0.65(-0.83%)
Feb 13, 2014 77.28 78.87 77.08 78.77 159,768 +0.89(+1.14%)
Feb 12, 2014 77.99 78.37 77.41 77.88 181,652 +0.32(+0.41%)
Feb 11, 2014 77.00 77.83 76.56 77.56 232,495 +0.94(+1.23%)
Feb 10, 2014 75.49 76.62 74.93 76.62 174,554 +1.51(+2.01%)
Feb 07, 2014 72.93 75.15 72.85 75.11 158,294 +2.83(+3.92%)
Feb 06, 2014 72.91 73.13 71.99 72.28 116,360 -0.26(-0.36%)
Feb 05, 2014 73.77 73.77 71.17 72.54 159,061 -0.69(-0.94%)
Feb 04, 2014 73.27 73.67 72.72 73.23 212,107 +0.51(+0.70%)
Feb 03, 2014 75.16 75.31 72.58 72.72 269,930 -2.54(-3.37%)
Jan 31, 2014 75.51 75.97 74.82 75.26 193,742 -1.13(-1.48%)
Jan 30, 2014 75.65 76.75 75.65 76.39 223,072 +2.16(+2.91%)
Jan 29, 2014 73.79 75.48 73.27 74.23 182,063 -0.42(-0.56%)
Jan 28, 2014 73.82 74.89 73.77 74.65 120,406 +1.37(+1.87%)
Jan 27, 2014 74.91 74.91 71.92 73.28 253,807 -1.62(-2.16%)
Jan 24, 2014 76.94 76.99 74.90 74.90 171,012 -2.82(-3.63%)
Jan 23, 2014 77.11 77.72 76.73 77.72 128,305 +0.18(+0.23%)
Jan 22, 2014 78.02 78.20 77.23 77.54 213,817 -0.36(-0.46%)
Jan 21, 2014 77.34 77.90 76.54 77.90 125,959 +1.72(+2.26%)
Jan 17, 2014 76.77 76.18 76.18 76.18 262,800 -0.02(-0.03%)
Jan 16, 2014 75.43 76.29 75.21 76.20 119,190 +0.99(+1.32%)
Jan 15, 2014 75.07 75.21 74.39 75.21 135,681 +0.14(+0.19%)
Jan 14, 2014 72.38 75.07 72.28 75.07 103,649 +3.11(+4.32%)
Jan 13, 2014 73.97 74.12 71.36 71.96 221,110 -1.54(-2.10%)
Jan 10, 2014 72.42 73.55 72.12 73.50 154,469 +1.47(+2.04%)
Jan 09, 2014 71.54 72.49 71.37 72.03 153,489 +0.91(+1.28%)
Jan 08, 2014 70.24 71.18 69.81 71.12 125,732 +1.03(+1.47%)
Jan 07, 2014 69.31 70.42 69.21 70.09 94,750 +1.23(+1.79%)
Jan 06, 2014 69.10 69.52 68.29 68.86 147,900 -0.23(-0.33%)
Jan 03, 2014 69.58 69.73 68.88 69.09 90,558 -0.39(-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.