Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

128.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 156.50 158.48 156.09 157.26 84,123 +0.65(+0.42%)
Sep 29, 2020 156.47 157.55 155.76 156.61 68,563 +0.29(+0.19%)
Sep 28, 2020 156.65 157.12 155.20 156.32 55,021 +1.17(+0.75%)
Sep 25, 2020 152.17 155.37 151.71 155.15 50,800 +2.75(+1.81%)
Sep 24, 2020 151.83 153.02 149.58 152.40 61,548 -0.42(-0.27%)
Sep 23, 2020 154.77 156.41 152.76 152.82 51,532 -1.82(-1.18%)
Sep 22, 2020 153.24 154.69 151.14 154.64 51,319 +1.37(+0.89%)
Sep 21, 2020 155.03 155.03 151.97 153.27 121,094 -3.97(-2.52%)
Sep 18, 2020 158.36 158.36 154.22 157.24 53,000 -0.50(-0.32%)
Sep 17, 2020 156.30 158.00 155.50 157.74 54,453 -0.43(-0.27%)
Sep 16, 2020 158.83 160.08 157.92 158.17 83,321 +0.05(+0.03%)
Sep 15, 2020 157.99 159.28 157.83 158.12 83,425 +1.26(+0.80%)
Sep 14, 2020 153.34 157.52 153.34 156.86 96,220 +5.95(+3.94%)
Sep 11, 2020 151.12 152.50 149.50 150.91 86,500 +0.52(+0.35%)
Sep 10, 2020 153.66 154.34 150.15 150.39 86,322 -2.87(-1.87%)
Sep 09, 2020 152.41 154.03 152.34 153.26 81,796 +2.29(+1.52%)
Sep 08, 2020 151.95 153.72 150.74 150.97 184,736 -2.60(-1.69%)
Sep 04, 2020 155.13 155.13 149.81 153.57 197,600 -1.22(-0.79%)
Sep 03, 2020 159.98 159.98 153.86 154.79 123,059 -5.30(-3.31%)
Sep 02, 2020 157.43 160.23 156.97 160.09 193,469 +3.06(+1.95%)
Sep 01, 2020 160.56 160.56 156.68 157.03 91,603 -3.53(-2.20%)
Aug 31, 2020 157.78 161.12 157.76 160.56 74,920 +3.18(+2.02%)
Aug 28, 2020 157.24 157.51 156.17 157.38 87,900 +0.30(+0.19%)
Aug 27, 2020 157.33 158.24 155.79 157.08 360,697 +0.19(+0.12%)
Aug 26, 2020 157.54 157.82 156.49 156.89 79,345 -0.93(-0.59%)
Aug 25, 2020 156.28 158.36 156.28 157.82 84,081 +1.53(+0.98%)
Aug 24, 2020 159.10 159.10 155.32 156.29 82,648 -1.86(-1.17%)
Aug 21, 2020 158.74 158.74 157.11 158.15 94,700 -0.85(-0.53%)
Aug 20, 2020 159.51 159.51 158.00 159.00 85,330 -1.06(-0.66%)
Aug 19, 2020 162.95 162.95 159.67 160.06 93,819 -4.24(-2.58%)
Aug 18, 2020 165.64 165.64 163.29 164.30 65,517 -1.14(-0.69%)
Aug 17, 2020 163.34 166.64 163.34 165.44 63,212 +2.61(+1.60%)
Aug 14, 2020 164.21 164.82 162.34 162.83 91,600 -1.46(-0.89%)
Aug 13, 2020 164.33 165.53 164.01 164.29 45,433 +0.15(+0.09%)
Aug 12, 2020 162.89 164.69 162.89 164.14 77,108 +1.88(+1.16%)
Aug 11, 2020 164.88 165.70 162.15 162.26 114,839 -2.28(-1.39%)
Aug 10, 2020 166.74 167.79 163.45 164.54 63,300 -1.79(-1.08%)
Aug 07, 2020 166.60 167.71 165.16 166.33 46,300 +0.04(+0.02%)
Aug 06, 2020 167.00 167.57 165.52 166.29 85,102 -1.05(-0.63%)
Aug 05, 2020 169.04 169.21 166.85 167.34 70,941 -0.99(-0.59%)
Aug 04, 2020 170.85 170.85 167.12 168.33 102,982 -1.90(-1.12%)
Aug 03, 2020 166.98 170.45 166.55 170.23 66,163 +4.49(+2.71%)
Jul 31, 2020 169.02 169.02 164.31 165.74 105,500 -3.13(-1.85%)
Jul 30, 2020 167.16 170.07 166.64 168.87 90,919 +0.52(+0.31%)
Jul 29, 2020 171.07 171.59 168.08 168.35 86,713 -2.28(-1.33%)
Jul 28, 2020 172.95 173.18 170.55 170.62 70,425 -2.63(-1.52%)
Jul 27, 2020 169.74 173.49 169.74 173.26 59,671 +4.05(+2.39%)
Jul 24, 2020 171.28 171.28 167.77 169.21 50,400 -3.18(-1.84%)
Jul 23, 2020 175.11 176.54 171.99 172.39 63,311 -2.29(-1.31%)
Jul 22, 2020 175.75 176.41 174.00 174.68 50,347 -0.74(-0.42%)
Jul 21, 2020 179.88 179.88 175.01 175.42 111,585 -4.65(-2.58%)
Jul 20, 2020 177.92 180.64 177.92 180.07 51,269 +3.06(+1.73%)
Jul 17, 2020 175.87 177.78 175.20 177.01 33,800 +1.95(+1.11%)
Jul 16, 2020 175.81 175.81 172.99 175.06 43,998 -1.00(-0.57%)
Jul 15, 2020 174.77 176.59 173.74 176.06 90,484 +3.54(+2.05%)
Jul 14, 2020 168.49 172.63 166.22 172.52 206,642 +3.81(+2.26%)
Jul 13, 2020 174.69 175.49 168.57 168.71 84,451 -4.54(-2.62%)
Jul 10, 2020 174.97 174.97 172.33 173.25 46,500 -1.02(-0.59%)
Jul 09, 2020 175.00 175.39 172.09 174.27 116,631 -0.26(-0.15%)
Jul 08, 2020 174.06 175.17 173.25 174.53 77,668 +1.55(+0.90%)
Jul 07, 2020 171.75 175.83 171.38 172.98 51,905 +1.07(+0.62%)
Jul 06, 2020 172.58 173.50 171.51 171.91 75,606 +1.37(+0.80%)
Jul 02, 2020 171.11 172.08 170.16 170.54 68,900 +0.82(+0.48%)
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.