Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

151.76 -0.93 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 161.57 163.43 161.57 161.95 26,256 -0.42(-0.26%)
Apr 29, 2021 164.26 164.59 161.07 162.37 56,616 -1.15(-0.71%)
Apr 28, 2021 164.13 164.42 162.16 163.52 78,228 -0.70(-0.43%)
Apr 27, 2021 165.83 165.83 164.07 164.22 45,257 -1.42(-0.86%)
Apr 26, 2021 162.60 165.85 162.49 165.64 79,993 +3.23(+1.99%)
Apr 23, 2021 162.37 162.99 161.58 162.41 66,198 +0.67(+0.41%)
Apr 22, 2021 161.58 163.84 160.30 161.73 90,040 -0.28(-0.17%)
Apr 21, 2021 159.80 162.01 159.02 162.01 52,076 +2.13(+1.33%)
Apr 20, 2021 158.23 160.14 157.92 159.88 73,206 +0.89(+0.56%)
Apr 19, 2021 159.59 160.63 157.88 158.99 83,644 -1.23(-0.77%)
Apr 16, 2021 160.93 160.97 159.39 160.22 75,930 -0.03(-0.02%)
Apr 15, 2021 159.27 161.36 159.27 160.25 54,857 +2.04(+1.29%)
Apr 14, 2021 157.16 160.36 157.16 158.21 112,689 +1.45(+0.92%)
Apr 13, 2021 155.77 156.84 154.96 156.76 63,806 +1.23(+0.79%)
Apr 12, 2021 156.51 156.51 154.22 155.53 78,751 -1.15(-0.74%)
Apr 09, 2021 157.08 157.17 155.72 156.68 86,372 -0.72(-0.46%)
Apr 08, 2021 158.41 159.47 157.09 157.41 61,964 +0.24(+0.15%)
Apr 07, 2021 159.66 159.66 156.95 157.17 48,872 -4.08(-2.53%)
Apr 06, 2021 161.50 163.05 161.11 161.25 59,401 -0.28(-0.17%)
Apr 05, 2021 161.32 161.64 160.32 161.53 65,456 +0.78(+0.49%)
Apr 01, 2021 159.58 162.19 158.91 160.74 235,598 +2.42(+1.53%)
Mar 31, 2021 156.10 159.28 155.82 158.32 77,745 +3.42(+2.21%)
Mar 30, 2021 155.54 156.52 153.77 154.90 157,999 -1.31(-0.84%)
Mar 29, 2021 157.55 158.28 156.14 156.21 111,374 -1.71(-1.08%)
Mar 26, 2021 156.53 157.92 155.12 157.92 100,767 +1.32(+0.84%)
Mar 25, 2021 153.85 156.83 152.74 156.59 175,847 +2.65(+1.72%)
Mar 24, 2021 157.61 157.61 153.89 153.94 142,031 -3.42(-2.17%)
Mar 23, 2021 162.09 162.09 156.75 157.36 86,277 -5.83(-3.57%)
Mar 22, 2021 161.32 164.04 161.32 163.19 106,617 +2.04(+1.27%)
Mar 19, 2021 159.84 161.40 158.57 161.15 97,321 +2.34(+1.47%)
Mar 18, 2021 161.03 162.28 158.51 158.81 99,015 -3.74(-2.30%)
Mar 17, 2021 160.64 163.23 159.42 162.55 75,795 +0.97(+0.60%)
Mar 16, 2021 163.90 164.18 159.73 161.59 72,386 -1.65(-1.01%)
Mar 15, 2021 160.73 163.38 160.59 163.23 50,496 +3.03(+1.89%)
Mar 12, 2021 159.15 160.27 157.60 160.21 56,466 +0.00(+0.00%)
Mar 11, 2021 158.14 160.57 157.56 160.21 53,151 +3.63(+2.32%)
Mar 10, 2021 159.44 160.17 156.42 156.57 115,223 -0.90(-0.57%)
Mar 09, 2021 157.11 159.57 157.11 157.47 88,715 +0.80(+0.51%)
Mar 08, 2021 159.54 161.33 156.60 156.67 212,550 -3.00(-1.88%)
Mar 05, 2021 156.85 159.87 152.20 159.67 233,165 +3.82(+2.45%)
Mar 04, 2021 159.05 159.98 154.32 155.85 411,083 -3.71(-2.32%)
Mar 03, 2021 164.42 164.42 159.56 159.56 154,898 -5.54(-3.36%)
Mar 02, 2021 165.85 166.44 164.69 165.11 82,877 -2.63(-1.57%)
Mar 01, 2021 167.56 168.34 167.38 167.74 51,123 +1.82(+1.10%)
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%)
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.