Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 113.97 114.96 110.74 110.95 147,091 -3.27(-2.86%)
Aug 28, 2015 112.49 114.29 112.45 114.22 143,673 +1.09(+0.97%)
Aug 27, 2015 111.17 113.34 110.92 113.12 312,442 +3.05(+2.77%)
Aug 26, 2015 106.37 110.11 104.84 110.08 426,910 +4.76(+4.52%)
Aug 25, 2015 105.12 109.72 105.12 105.31 492,543 +1.22(+1.17%)
Aug 24, 2015 105.53 109.32 63.20 104.09 1,081,935 -5.95(-5.40%)
Aug 21, 2015 111.41 113.91 109.86 110.04 756,390 -2.61(-2.32%)
Aug 20, 2015 117.02 117.71 112.65 112.65 253,742 -5.52(-4.67%)
Aug 19, 2015 118.60 119.27 117.12 118.17 163,557 -1.34(-1.12%)
Aug 18, 2015 120.62 121.05 119.26 119.51 117,261 -1.23(-1.02%)
Aug 17, 2015 117.28 120.75 116.67 120.75 103,206 +2.98(+2.53%)
Aug 14, 2015 118.69 118.75 116.19 117.77 127,916 -1.11(-0.93%)
Aug 13, 2015 119.66 120.63 118.70 118.87 86,630 -0.66(-0.55%)
Aug 12, 2015 117.65 119.91 115.79 119.53 254,720 +0.60(+0.51%)
Aug 11, 2015 118.78 120.34 117.76 118.93 116,145 -1.05(-0.87%)
Aug 10, 2015 119.82 121.45 119.55 119.98 170,416 +1.22(+1.03%)
Aug 07, 2015 119.89 119.89 116.47 118.75 215,585 -1.32(-1.10%)
Aug 06, 2015 125.48 125.94 119.59 120.08 211,315 -5.31(-4.23%)
Aug 05, 2015 125.35 126.69 124.95 125.38 129,852 +0.98(+0.78%)
Aug 04, 2015 124.70 125.62 123.90 124.41 113,798 +0.12(+0.09%)
Aug 03, 2015 124.92 125.54 123.12 124.29 132,660 -0.36(-0.29%)
Jul 31, 2015 124.26 125.65 123.48 124.65 113,439 +1.31(+1.06%)
Jul 30, 2015 123.11 123.59 120.53 123.34 119,677 +0.28(+0.22%)
Jul 29, 2015 125.56 125.56 121.97 123.06 207,704 -1.80(-1.44%)
Jul 28, 2015 123.08 125.16 122.20 124.86 229,172 +2.71(+2.22%)
Jul 27, 2015 122.95 123.10 120.75 122.15 196,388 -1.40(-1.13%)
Jul 24, 2015 126.67 127.15 123.31 123.55 212,970 -4.40(-3.44%)
Jul 23, 2015 128.44 129.11 127.36 127.95 178,445 -0.21(-0.16%)
Jul 22, 2015 126.88 128.56 126.44 128.15 128,357 +0.00(+0.00%)
Jul 21, 2015 129.37 129.61 126.82 128.15 125,019 -1.23(-0.95%)
Jul 20, 2015 130.16 130.39 128.99 129.39 134,064 -0.26(-0.20%)
Jul 17, 2015 129.26 129.71 128.09 129.64 145,762 +0.56(+0.44%)
Jul 16, 2015 128.37 129.31 127.77 129.08 181,869 +1.72(+1.35%)
Jul 15, 2015 127.80 129.32 126.97 127.36 176,853 +0.57(+0.45%)
Jul 14, 2015 124.02 127.01 123.63 126.79 164,928 +3.35(+2.72%)
Jul 13, 2015 123.20 123.93 123.16 123.44 166,836 +1.35(+1.11%)
Jul 10, 2015 121.37 122.25 120.69 122.09 107,831 +1.91(+1.59%)
Jul 09, 2015 120.97 121.16 119.41 120.17 156,046 +1.69(+1.42%)
Jul 08, 2015 121.25 121.25 118.18 118.49 117,405 -3.65(-2.99%)
Jul 07, 2015 122.13 122.17 119.81 122.14 150,986 +0.25(+0.20%)
Jul 06, 2015 119.97 122.86 119.28 121.89 136,789 +0.72(+0.59%)
Jul 02, 2015 122.11 121.17 121.17 121.17 105,044 -0.66(-0.54%)
Jul 01, 2015 123.54 124.00 121.07 121.83 222,962 -0.48(-0.39%)
Jun 30, 2015 120.91 122.59 120.19 122.31 145,873 +2.80(+2.34%)
Jun 29, 2015 121.62 122.79 119.39 119.51 250,815 -3.65(-2.96%)
Jun 26, 2015 124.44 124.83 122.15 123.16 101,225 -1.00(-0.80%)
Jun 25, 2015 125.19 125.70 123.30 124.16 144,759 -0.56(-0.45%)
Jun 24, 2015 126.09 126.37 124.37 124.72 128,382 -1.67(-1.32%)
Jun 23, 2015 126.19 126.59 125.35 126.39 125,531 +0.38(+0.30%)
Jun 22, 2015 124.31 126.15 124.31 126.01 178,652 +2.44(+1.97%)
Jun 19, 2015 122.83 123.94 122.23 123.57 117,786 +0.61(+0.50%)
Jun 18, 2015 120.17 123.47 120.16 122.96 200,978 +3.31(+2.77%)
Jun 17, 2015 119.60 120.03 118.97 119.65 144,169 +0.40(+0.34%)
Jun 16, 2015 118.09 119.72 118.01 119.25 102,850 +0.91(+0.77%)
Jun 15, 2015 118.13 118.43 116.83 118.34 143,905 -0.98(-0.82%)
Jun 12, 2015 120.68 120.71 118.88 119.32 133,552 -2.12(-1.74%)
Jun 11, 2015 120.94 121.44 120.26 121.44 130,858 +1.08(+0.89%)
Jun 10, 2015 118.89 120.45 117.80 120.36 141,855 +1.56(+1.31%)
Jun 09, 2015 120.36 120.49 117.90 118.80 130,980 -1.54(-1.28%)
Jun 08, 2015 120.83 121.31 119.78 120.34 120,092 -0.60(-0.50%)
Jun 05, 2015 119.62 121.21 118.30 120.94 112,913 +1.05(+0.88%)
Jun 04, 2015 120.84 121.47 119.00 119.89 169,225 -1.37(-1.13%)
Jun 03, 2015 121.31 121.63 120.47 121.26 100,790 +0.41(+0.34%)
Jun 02, 2015 120.82 121.78 119.80 120.85 106,906 -0.20(-0.16%)
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.