Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 91.32 91.72 89.40 90.08 102,075 -2.20(-2.38%)
Apr 28, 2016 92.23 94.50 91.44 92.28 80,944 -0.90(-0.96%)
Apr 27, 2016 93.69 93.98 92.49 93.18 64,474 -0.85(-0.90%)
Apr 26, 2016 95.19 95.19 92.92 94.03 54,887 -1.13(-1.19%)
Apr 25, 2016 95.39 96.11 95.02 95.16 69,486 -0.59(-0.62%)
Apr 22, 2016 95.56 95.92 93.96 95.75 82,613 +0.31(+0.32%)
Apr 21, 2016 93.06 95.51 93.06 95.45 95,479 +2.49(+2.67%)
Apr 20, 2016 93.08 93.75 92.42 92.96 63,000 +0.30(+0.32%)
Apr 19, 2016 94.57 94.70 92.01 92.66 84,144 -1.92(-2.03%)
Apr 18, 2016 93.16 94.80 92.77 94.59 62,679 +1.29(+1.39%)
Apr 15, 2016 93.43 93.46 92.28 93.30 81,767 -0.12(-0.13%)
Apr 14, 2016 93.54 94.01 92.67 93.41 64,312 +0.14(+0.15%)
Apr 13, 2016 92.22 93.41 91.52 93.28 70,658 +1.91(+2.09%)
Apr 12, 2016 90.47 91.43 89.49 91.36 120,128 +0.92(+1.01%)
Apr 11, 2016 92.65 92.66 90.19 90.45 86,791 -1.74(-1.88%)
Apr 08, 2016 94.22 94.22 91.13 92.18 124,657 -1.27(-1.36%)
Apr 07, 2016 94.11 95.47 92.42 93.45 311,065 -1.44(-1.52%)
Apr 06, 2016 89.85 94.89 89.77 94.89 200,410 +5.31(+5.92%)
Apr 05, 2016 88.87 91.00 88.84 89.59 107,985 +0.18(+0.20%)
Apr 04, 2016 88.84 91.12 88.83 89.41 161,418 +0.72(+0.81%)
Apr 01, 2016 85.82 88.83 85.23 88.69 161,027 +2.32(+2.68%)
Mar 31, 2016 84.12 87.47 84.12 86.37 148,431 +2.62(+3.13%)
Mar 30, 2016 84.63 86.42 83.38 83.75 160,681 -0.38(-0.45%)
Mar 29, 2016 82.22 84.14 80.86 84.13 247,401 +1.53(+1.85%)
Mar 28, 2016 84.23 84.23 82.37 82.60 92,540 -1.33(-1.59%)
Mar 24, 2016 82.71 83.94 83.94 83.94 146,995 +0.61(+0.74%)
Mar 23, 2016 86.38 86.98 83.30 83.32 252,091 -3.06(-3.54%)
Mar 22, 2016 83.64 86.71 83.58 86.38 234,810 +2.28(+2.71%)
Mar 21, 2016 82.48 84.59 82.48 84.10 324,597 +1.30(+1.57%)
Mar 18, 2016 81.38 83.16 80.31 82.80 387,961 +1.73(+2.13%)
Mar 17, 2016 81.24 81.70 79.08 81.07 321,407 -0.49(-0.60%)
Mar 16, 2016 81.75 83.03 80.37 81.57 303,366 -0.54(-0.66%)
Mar 15, 2016 84.70 84.75 81.75 82.11 154,613 -3.41(-3.99%)
Mar 14, 2016 85.10 86.20 85.01 85.52 95,906 +0.23(+0.27%)
Mar 11, 2016 83.96 85.36 83.41 85.30 107,029 +2.38(+2.87%)
Mar 10, 2016 84.55 85.27 82.03 82.92 192,090 -0.91(-1.08%)
Mar 09, 2016 85.06 85.11 82.62 83.83 160,344 -0.84(-0.99%)
Mar 08, 2016 87.69 87.69 84.48 84.66 241,133 -3.25(-3.69%)
Mar 07, 2016 85.67 88.86 85.12 87.91 233,933 +0.74(+0.85%)
Mar 04, 2016 86.86 88.62 85.99 87.17 217,299 +0.54(+0.63%)
Mar 03, 2016 87.30 87.43 85.92 86.63 105,060 -0.72(-0.82%)
Mar 02, 2016 86.07 88.07 85.89 87.35 232,052 +1.06(+1.22%)
Mar 01, 2016 82.77 86.32 82.27 86.29 199,678 +4.09(+4.98%)
Feb 29, 2016 83.72 84.26 82.20 82.20 236,966 -1.68(-2.00%)
Feb 26, 2016 82.94 84.17 82.57 83.88 179,177 +1.54(+1.87%)
Feb 25, 2016 82.93 83.91 81.58 82.34 88,276 -0.05(-0.06%)
Feb 24, 2016 81.00 82.57 79.49 82.39 222,037 +0.38(+0.47%)
Feb 23, 2016 83.35 84.33 81.89 82.00 155,492 -1.85(-2.21%)
Feb 22, 2016 84.79 85.29 83.42 83.86 204,074 +0.01(+0.01%)
Feb 19, 2016 82.49 83.96 81.49 83.85 331,273 +1.00(+1.20%)
Feb 18, 2016 85.34 85.58 82.75 82.85 472,653 -2.32(-2.72%)
Feb 17, 2016 83.74 85.34 82.81 85.17 276,714 +2.36(+2.85%)
Feb 16, 2016 81.45 83.13 81.01 82.81 321,974 +2.48(+3.08%)
Feb 12, 2016 78.22 80.33 80.33 80.33 364,548 +3.22(+4.17%)
Feb 11, 2016 75.63 77.91 75.34 77.12 401,852 -0.79(-1.01%)
Feb 10, 2016 78.02 80.89 77.77 77.91 518,102 +0.36(+0.47%)
Feb 09, 2016 75.63 78.72 75.08 77.54 656,219 +0.26(+0.33%)
Feb 08, 2016 78.36 78.77 76.18 77.29 1,019,979 -2.78(-3.47%)
Feb 05, 2016 81.10 81.33 77.64 80.07 17,429,860 -1.71(-2.09%)
Feb 04, 2016 81.23 84.49 80.22 81.77 3,363,050 +0.00(+0.00%)
Feb 03, 2016 81.44 82.02 77.34 81.77 5,893,838 +0.71(+0.88%)
Feb 02, 2016 83.52 84.22 80.59 81.06 1,142,009 -3.62(-4.27%)
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.