Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

151.02 -0.74 (-0.49%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 112.72 113.40 108.89 109.92 367,907 -3.46(-3.05%)
Apr 29, 2015 112.86 114.92 111.96 113.38 233,317 +0.09(+0.08%)
Apr 28, 2015 114.84 116.05 111.28 113.29 408,088 -1.67(-1.45%)
Apr 27, 2015 120.17 120.55 114.74 114.96 271,364 -4.95(-4.13%)
Apr 24, 2015 120.55 121.13 119.84 119.91 120,016 -0.76(-0.63%)
Apr 23, 2015 119.16 120.89 118.67 120.67 133,089 +1.30(+1.09%)
Apr 22, 2015 120.36 120.53 118.43 119.36 104,049 -0.27(-0.22%)
Apr 21, 2015 118.69 120.24 118.70 119.63 346,777 +0.95(+0.80%)
Apr 20, 2015 119.36 119.52 117.65 118.69 167,508 +0.08(+0.07%)
Apr 17, 2015 119.51 120.00 117.80 118.61 230,910 -1.69(-1.40%)
Apr 16, 2015 119.44 120.71 119.43 120.29 196,389 +0.50(+0.42%)
Apr 15, 2015 119.85 120.29 118.67 119.79 191,883 +0.47(+0.40%)
Apr 14, 2015 120.00 120.52 118.42 119.32 135,444 -0.54(-0.45%)
Apr 13, 2015 119.49 121.20 119.49 119.86 209,038 +0.59(+0.50%)
Apr 10, 2015 117.88 119.72 117.74 119.27 110,802 +1.53(+1.30%)
Apr 09, 2015 117.56 118.55 116.19 117.74 188,664 +0.44(+0.38%)
Apr 08, 2015 115.70 118.10 115.70 117.30 141,737 +1.95(+1.69%)
Apr 07, 2015 114.92 117.46 114.52 115.34 196,634 +0.53(+0.46%)
Apr 06, 2015 114.17 115.83 114.05 114.81 153,513 -0.13(-0.11%)
Apr 02, 2015 115.59 114.94 114.94 114.94 122,444 -0.53(-0.46%)
Apr 01, 2015 116.31 116.49 113.11 115.47 376,661 -1.08(-0.92%)
Mar 31, 2015 118.37 118.70 116.43 116.55 170,653 -2.63(-2.21%)
Mar 30, 2015 119.28 120.01 117.63 119.18 248,535 +1.26(+1.07%)
Mar 27, 2015 115.50 118.34 115.50 117.92 220,456 +3.11(+2.71%)
Mar 26, 2015 112.58 116.16 111.78 114.80 433,381 -0.37(-0.32%)
Mar 25, 2015 120.33 120.75 114.99 115.17 557,683 -5.27(-4.37%)
Mar 24, 2015 121.58 122.48 120.33 120.44 245,250 -1.09(-0.90%)
Mar 23, 2015 122.66 122.78 120.72 121.53 337,933 -2.34(-1.89%)
Mar 20, 2015 126.11 126.31 123.21 123.87 306,716 -0.27(-0.21%)
Mar 19, 2015 122.56 124.48 122.19 124.14 295,895 +2.18(+1.79%)
Mar 18, 2015 121.83 122.59 120.22 121.96 303,120 -0.16(-0.13%)
Mar 17, 2015 121.86 122.62 120.81 122.12 275,375 +0.25(+0.20%)
Mar 16, 2015 120.22 122.12 119.64 121.87 239,256 +2.77(+2.32%)
Mar 13, 2015 118.79 120.06 117.84 119.10 252,523 +0.44(+0.37%)
Mar 12, 2015 118.25 118.68 117.29 118.66 212,534 +1.09(+0.93%)
Mar 11, 2015 117.26 117.95 116.07 117.56 196,477 +0.71(+0.61%)
Mar 10, 2015 115.83 118.19 114.80 116.86 210,681 +0.23(+0.19%)
Mar 09, 2015 116.93 117.22 115.53 116.63 157,815 -0.31(-0.26%)
Mar 06, 2015 118.69 118.69 116.65 116.93 275,170 -1.52(-1.28%)
Mar 05, 2015 117.53 119.44 117.18 118.45 266,920 +2.63(+2.27%)
Mar 04, 2015 114.07 116.23 114.29 115.82 180,452 +1.53(+1.34%)
Mar 03, 2015 113.98 114.36 112.67 114.29 225,525 +0.03(+0.03%)
Mar 02, 2015 113.81 114.26 113.24 114.26 265,849 +0.72(+0.63%)
Feb 27, 2015 114.29 114.46 112.94 113.54 222,306 -0.92(-0.80%)
Feb 26, 2015 114.74 114.74 112.74 114.46 202,736 -0.18(-0.15%)
Feb 25, 2015 112.60 115.38 111.37 114.64 276,899 +2.14(+1.90%)
Feb 24, 2015 113.77 113.77 111.36 112.50 264,291 -1.27(-1.12%)
Feb 23, 2015 113.19 115.29 113.03 113.77 322,861 +1.03(+0.91%)
Feb 20, 2015 111.47 112.75 111.06 112.75 257,879 +1.45(+1.30%)
Feb 19, 2015 111.12 111.70 110.33 111.30 250,779 +0.61(+0.55%)
Feb 18, 2015 109.45 110.69 109.00 110.69 190,681 +1.27(+1.16%)
Feb 17, 2015 108.86 110.04 108.62 109.42 258,089 +0.82(+0.75%)
Feb 13, 2015 107.87 108.60 108.60 108.60 173,133 +1.00(+0.93%)
Feb 12, 2015 106.98 107.60 106.06 107.59 208,549 +1.48(+1.39%)
Feb 11, 2015 106.04 107.41 105.10 106.11 192,024 -0.15(-0.14%)
Feb 10, 2015 105.73 106.56 105.04 106.26 158,897 +1.53(+1.46%)
Feb 09, 2015 104.80 106.15 104.61 104.73 150,737 -0.70(-0.66%)
Feb 06, 2015 107.41 107.65 104.99 105.44 211,584 -1.53(-1.43%)
Feb 05, 2015 105.38 107.16 104.84 106.96 253,694 +2.42(+2.32%)
Feb 04, 2015 103.82 105.20 101.98 104.54 303,558 -1.73(-1.63%)
Feb 03, 2015 108.05 108.06 103.92 106.27 276,019 -1.27(-1.18%)
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.