Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

132.21 -2.32 (-1.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 139.19 141.07 135.71 135.77 47,644 -3.24(-2.33%)
Apr 28, 2022 140.37 140.37 135.42 139.01 39,974 +0.04(+0.03%)
Apr 27, 2022 139.01 140.54 138.22 138.97 92,507 +0.69(+0.50%)
Apr 26, 2022 143.45 143.45 138.23 138.28 38,065 -6.21(-4.30%)
Apr 25, 2022 143.18 144.49 141.56 144.49 38,426 +1.09(+0.76%)
Apr 22, 2022 146.30 146.94 143.40 143.40 28,635 -3.20(-2.18%)
Apr 21, 2022 150.51 151.43 146.56 146.60 22,393 -3.19(-2.13%)
Apr 20, 2022 149.66 150.87 147.69 149.79 77,992 +1.31(+0.88%)
Apr 19, 2022 147.78 149.50 147.19 148.48 28,501 +0.71(+0.48%)
Apr 18, 2022 151.05 151.05 147.16 147.77 28,228 -5.43(-3.54%)
Apr 14, 2022 154.56 154.95 153.20 153.20 48,167 -1.25(-0.81%)
Apr 13, 2022 150.63 154.91 150.63 154.45 73,448 +3.85(+2.56%)
Apr 12, 2022 152.72 153.15 149.74 150.60 32,726 -1.02(-0.67%)
Apr 11, 2022 154.49 154.80 151.59 151.62 23,252 -3.92(-2.52%)
Apr 08, 2022 155.28 157.20 154.81 155.54 26,893 +0.04(+0.03%)
Apr 07, 2022 153.64 156.06 153.64 155.50 40,635 +1.75(+1.14%)
Apr 06, 2022 151.84 154.32 151.74 153.75 30,574 +0.44(+0.29%)
Apr 05, 2022 154.69 156.12 153.23 153.31 33,520 -1.55(-1.00%)
Apr 04, 2022 153.91 155.32 153.82 154.86 33,873 +1.47(+0.96%)
Apr 01, 2022 149.81 153.47 149.81 153.39 84,583 +4.25(+2.85%)
Mar 31, 2022 149.73 150.84 149.13 149.14 28,827 -0.38(-0.25%)
Mar 30, 2022 151.12 152.14 148.83 149.52 23,496 -1.41(-0.93%)
Mar 29, 2022 148.53 151.21 148.53 150.93 56,513 +3.59(+2.44%)
Mar 28, 2022 147.20 148.69 145.48 147.34 29,495 -0.03(-0.02%)
Mar 25, 2022 149.07 149.07 146.44 147.37 27,990 -1.59(-1.07%)
Mar 24, 2022 147.54 149.00 146.62 148.96 18,654 +1.99(+1.35%)
Mar 23, 2022 150.17 150.17 146.97 146.97 49,926 -3.62(-2.40%)
Mar 22, 2022 147.98 150.92 147.76 150.59 42,613 +2.70(+1.83%)
Mar 21, 2022 148.56 149.23 146.87 147.89 25,606 -1.30(-0.87%)
Mar 18, 2022 146.10 149.20 146.10 149.19 43,268 +2.73(+1.86%)
Mar 17, 2022 143.32 146.61 143.32 146.46 31,396 +3.04(+2.12%)
Mar 16, 2022 140.78 143.51 139.48 143.42 101,170 +4.65(+3.35%)
Mar 15, 2022 137.91 138.80 136.83 138.77 30,557 +1.50(+1.09%)
Mar 14, 2022 139.33 141.37 136.63 137.27 47,811 -3.79(-2.69%)
Mar 11, 2022 145.40 145.84 140.94 141.06 49,367 -3.20(-2.22%)
Mar 10, 2022 143.94 144.50 142.20 144.26 35,367 -1.43(-0.98%)
Mar 09, 2022 144.24 146.39 144.24 145.69 44,923 +4.49(+3.18%)
Mar 08, 2022 140.74 144.75 139.31 141.20 38,480 -0.23(-0.16%)
Mar 07, 2022 142.93 143.77 141.34 141.43 46,885 -2.10(-1.46%)
Mar 04, 2022 144.00 145.03 142.99 143.53 36,380 -1.68(-1.16%)
Mar 03, 2022 147.50 147.50 144.16 145.21 38,732 -1.54(-1.05%)
Mar 02, 2022 146.63 147.86 145.86 146.75 32,741 +0.38(+0.26%)
Mar 01, 2022 146.18 148.13 145.42 146.37 30,933 +0.01(+0.01%)
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%)
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.