Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

134.70 +2.72 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 123.89 124.94 123.26 123.77 547,074 +0.33(+0.27%)
Sep 27, 2019 124.94 126.42 122.64 123.44 100,400 -1.03(-0.83%)
Sep 26, 2019 127.38 127.38 123.96 124.47 163,575 -2.83(-2.22%)
Sep 25, 2019 127.70 128.29 126.71 127.30 131,688 -0.43(-0.34%)
Sep 24, 2019 131.32 131.32 126.96 127.73 146,001 -3.16(-2.41%)
Sep 23, 2019 131.62 132.65 130.85 130.89 88,279 -0.63(-0.48%)
Sep 20, 2019 131.15 132.42 130.63 131.52 119,100 +0.53(+0.40%)
Sep 19, 2019 130.78 131.89 130.77 130.99 242,668 +0.15(+0.11%)
Sep 18, 2019 131.42 131.42 129.54 130.84 213,670 -0.96(-0.73%)
Sep 17, 2019 131.69 132.06 130.50 131.80 296,100 -0.19(-0.14%)
Sep 16, 2019 129.32 132.42 128.97 131.99 249,587 +1.91(+1.47%)
Sep 13, 2019 129.70 131.67 129.61 130.08 5,820,900 +0.20(+0.15%)
Sep 12, 2019 131.32 131.50 129.39 129.88 731,897 -1.01(-0.77%)
Sep 11, 2019 129.16 131.03 129.00 130.89 1,387,203 +1.83(+1.42%)
Sep 10, 2019 126.37 129.06 125.32 129.06 338,833 +2.25(+1.77%)
Sep 09, 2019 128.31 128.40 125.70 126.81 316,523 +1.27(+1.01%)
Sep 06, 2019 126.67 127.10 125.32 125.54 286,700 -0.88(-0.70%)
Sep 05, 2019 126.25 127.04 125.39 126.42 358,174 +1.27(+1.01%)
Sep 04, 2019 126.68 126.68 124.17 125.15 284,781 -0.51(-0.41%)
Sep 03, 2019 128.10 128.82 125.12 125.66 322,904 -3.17(-2.46%)
Aug 30, 2019 129.79 129.87 127.89 128.83 38,400 -0.86(-0.66%)
Aug 29, 2019 129.60 129.93 128.74 129.69 93,678 +1.15(+0.89%)
Aug 28, 2019 127.17 129.46 127.03 128.54 83,754 +0.93(+0.73%)
Aug 27, 2019 129.95 130.78 127.16 127.61 113,289 -1.69(-1.31%)
Aug 26, 2019 129.80 130.28 128.73 129.30 122,424 +0.30(+0.23%)
Aug 23, 2019 131.87 132.89 128.51 129.00 60,300 -3.41(-2.58%)
Aug 22, 2019 134.94 134.96 131.76 132.41 59,948 -2.28(-1.69%)
Aug 21, 2019 134.30 135.10 133.65 134.69 88,275 +1.30(+0.97%)
Aug 20, 2019 134.50 134.98 133.03 133.39 93,470 -1.82(-1.35%)
Aug 19, 2019 135.24 135.81 134.18 135.21 54,533 +1.26(+0.94%)
Aug 16, 2019 132.08 134.04 132.06 133.95 73,800 +2.90(+2.21%)
Aug 15, 2019 131.72 132.32 130.42 131.05 90,811 -0.30(-0.23%)
Aug 14, 2019 132.29 133.45 131.35 131.35 200,576 -2.89(-2.15%)
Aug 13, 2019 132.51 135.59 132.51 134.24 61,271 +1.16(+0.87%)
Aug 12, 2019 134.37 134.37 132.34 133.08 85,547 -2.05(-1.52%)
Aug 09, 2019 135.11 136.01 133.69 135.13 96,800 -2.08(-1.52%)
Aug 08, 2019 134.78 137.44 134.71 137.21 60,364 +3.01(+2.24%)
Aug 07, 2019 132.06 134.49 131.18 134.20 94,733 +0.86(+0.64%)
Aug 06, 2019 132.18 133.46 130.65 133.34 189,794 +2.22(+1.69%)
Aug 05, 2019 133.39 133.43 130.25 131.12 104,394 -4.50(-3.32%)
Aug 02, 2019 137.05 137.06 134.67 135.62 60,800 -2.09(-1.52%)
Aug 01, 2019 137.93 140.19 136.77 137.71 74,153 +0.90(+0.66%)
Jul 31, 2019 137.85 139.30 136.39 136.81 56,021 -1.27(-0.92%)
Jul 30, 2019 135.60 138.08 135.60 138.08 45,039 +2.13(+1.57%)
Jul 29, 2019 136.22 136.54 133.88 135.95 86,918 -0.17(-0.12%)
Jul 26, 2019 135.16 136.20 134.80 136.12 42,500 +1.31(+0.97%)
Jul 25, 2019 137.17 137.17 134.71 134.81 51,144 -2.70(-1.96%)
Jul 24, 2019 136.20 137.54 134.88 137.51 99,832 +0.77(+0.56%)
Jul 23, 2019 137.39 137.41 136.23 136.74 145,668 -0.96(-0.70%)
Jul 22, 2019 137.52 138.67 137.48 137.70 57,597 +0.59(+0.43%)
Jul 19, 2019 140.07 140.07 137.10 137.11 89,400 -2.63(-1.88%)
Jul 18, 2019 137.67 140.05 137.32 139.74 65,394 +1.92(+1.39%)
Jul 17, 2019 137.28 138.54 136.92 137.82 70,226 +1.06(+0.78%)
Jul 16, 2019 137.71 137.82 136.75 136.76 110,584 -0.77(-0.56%)
Jul 15, 2019 136.86 137.98 136.28 137.53 53,242 +1.35(+0.99%)
Jul 12, 2019 136.95 136.95 135.61 136.18 139,400 -1.59(-1.15%)
Jul 11, 2019 139.83 139.83 136.34 137.77 90,724 -1.94(-1.39%)
Jul 10, 2019 140.36 140.81 137.91 139.71 61,983 -0.17(-0.12%)
Jul 09, 2019 137.08 139.89 137.08 139.88 57,659 +2.20(+1.60%)
Jul 08, 2019 139.39 139.39 136.64 137.68 79,029 -2.51(-1.79%)
Jul 05, 2019 141.17 142.10 139.99 140.19 40,600 -2.01(-1.41%)
Jul 03, 2019 141.48 142.20 140.70 142.20 36,500 +1.20(+0.85%)
Jul 02, 2019 141.30 141.35 140.25 141.00 87,920 -0.30(-0.21%)
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.