Biotechnology Index NYSE ETF (NY: FBT )

162.67 USD -2.72 (-1.64%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 173.11 174.69 173.11 173.87 43,537 +0.47(+0.27%)
Aug 30, 2021 173.52 174.66 173.05 173.40 71,627 -0.22(-0.13%)
Aug 27, 2021 172.11 175.39 172.11 173.62 14,884 +1.38(+0.80%)
Aug 26, 2021 173.20 174.41 172.15 172.24 24,253 -1.42(-0.82%)
Aug 25, 2021 171.67 173.66 171.45 173.66 39,068 +1.40(+0.81%)
Aug 24, 2021 171.52 172.41 170.34 172.26 34,741 +0.71(+0.41%)
Aug 23, 2021 170.36 172.43 170.36 171.55 16,694 +2.73(+1.62%)
Aug 20, 2021 166.18 169.42 166.18 168.82 30,146 +3.24(+1.96%)
Aug 19, 2021 167.06 167.80 165.54 165.58 35,273 -3.01(-1.79%)
Aug 18, 2021 171.05 171.38 168.54 168.59 26,756 -2.50(-1.46%)
Aug 17, 2021 166.15 171.09 166.15 171.09 28,030 +3.27(+1.95%)
Aug 16, 2021 169.26 169.26 166.22 167.82 169,981 -1.92(-1.13%)
Aug 13, 2021 170.29 170.48 169.41 169.74 26,687 +0.15(+0.09%)
Aug 12, 2021 169.31 169.92 167.99 169.59 16,064 +0.87(+0.52%)
Aug 11, 2021 172.86 172.86 167.79 168.72 23,958 -4.11(-2.38%)
Aug 10, 2021 175.19 175.19 171.80 172.83 18,647 -2.08(-1.19%)
Aug 09, 2021 173.23 175.21 173.23 174.91 29,430 +0.84(+0.48%)
Aug 06, 2021 174.67 174.67 172.76 174.07 18,204 -1.38(-0.79%)
Aug 05, 2021 173.61 175.45 172.67 175.45 28,732 +1.93(+1.11%)
Aug 04, 2021 171.48 174.62 171.14 173.52 31,771 +2.55(+1.49%)
Aug 03, 2021 170.00 171.09 167.73 170.97 26,179 +1.94(+1.15%)
Aug 02, 2021 169.24 169.86 168.78 169.03 25,602 +1.09(+0.65%)
Jul 30, 2021 168.10 169.37 167.94 167.94 15,189 -0.57(-0.34%)
Jul 29, 2021 169.66 170.59 168.35 168.51 35,639 -0.79(-0.47%)
Jul 28, 2021 165.90 169.88 165.90 169.30 20,240 +3.86(+2.33%)
Jul 27, 2021 165.94 165.94 163.51 165.44 30,751 -0.86(-0.52%)
Jul 26, 2021 167.99 168.25 166.13 166.30 42,084 -1.88(-1.12%)
Jul 23, 2021 168.37 168.40 166.86 168.18 21,994 +0.42(+0.25%)
Jul 22, 2021 167.66 168.63 167.11 167.76 33,217 -0.15(-0.09%)
Jul 21, 2021 167.76 168.08 166.08 167.91 25,412 -0.22(-0.13%)
Jul 20, 2021 165.11 168.25 165.11 168.13 55,268 +3.31(+2.01%)
Jul 19, 2021 164.20 166.07 163.97 164.82 30,466 -0.78(-0.47%)
Jul 16, 2021 165.96 166.34 164.30 165.60 55,758 -2.70(-1.60%)
Jul 15, 2021 166.36 170.60 165.22 168.30 64,767 +1.19(+0.71%)
Jul 14, 2021 169.68 169.68 166.93 167.11 45,439 -1.99(-1.18%)
Jul 13, 2021 170.35 170.35 168.85 169.10 30,946 -1.85(-1.08%)
Jul 12, 2021 172.87 173.20 170.85 170.95 23,329 -2.08(-1.20%)
Jul 09, 2021 172.46 173.29 171.78 173.03 21,480 +0.87(+0.51%)
Jul 08, 2021 169.64 172.56 169.64 172.16 63,666 +0.42(+0.24%)
Jul 07, 2021 172.85 172.85 170.55 171.74 33,252 -0.88(-0.51%)
Jul 06, 2021 173.45 173.45 171.75 172.62 26,497 -1.15(-0.66%)
Jul 02, 2021 174.19 174.92 172.40 173.77 20,831 -0.23(-0.13%)
Jul 01, 2021 172.66 174.18 172.08 174.00 115,240 +1.38(+0.80%)
Jun 30, 2021 172.21 173.33 171.03 172.62 33,710 +0.54(+0.31%)
Jun 29, 2021 173.32 173.69 171.84 172.08 28,028 -1.09(-0.63%)
Jun 28, 2021 174.74 174.74 172.45 173.17 32,667 -1.28(-0.73%)
Jun 25, 2021 174.27 174.58 173.58 174.45 22,945 +0.76(+0.44%)
Jun 24, 2021 173.36 174.83 173.16 173.69 31,409 +0.85(+0.49%)
Jun 23, 2021 173.55 173.66 171.71 172.84 23,547 -0.63(-0.36%)
Jun 22, 2021 173.80 173.80 172.09 173.47 51,778 -0.12(-0.07%)
Jun 21, 2021 173.78 174.35 172.46 173.59 28,580 +0.66(+0.38%)
Jun 18, 2021 172.30 173.41 171.83 172.93 49,750 -0.10(-0.06%)
Jun 17, 2021 171.98 174.03 171.78 173.03 33,915 +0.64(+0.37%)
Jun 16, 2021 173.23 174.22 170.62 172.39 35,793 -0.54(-0.31%)
Jun 15, 2021 175.19 175.19 172.56 172.93 59,334 -2.01(-1.15%)
Jun 14, 2021 175.31 175.69 174.55 174.94 17,455 -0.05(-0.03%)
Jun 11, 2021 176.06 176.06 174.25 174.99 19,175 -1.21(-0.69%)
Jun 10, 2021 172.33 176.64 171.66 176.20 43,778 +4.10(+2.38%)
Jun 09, 2021 170.02 172.75 170.02 172.10 47,763 +2.60(+1.53%)
Jun 08, 2021 169.30 169.70 166.59 169.50 31,779 +1.11(+0.66%)
Jun 07, 2021 163.28 171.56 162.66 168.39 268,985 +5.87(+3.61%)
Jun 04, 2021 162.10 163.36 161.88 162.52 30,773 +1.11(+0.69%)
Jun 03, 2021 161.06 161.92 160.15 161.41 50,499 -0.31(-0.19%)
Jun 02, 2021 162.46 163.28 161.15 161.72 31,203 -0.52(-0.32%)
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.