Biotechnology Index NYSE ETF (NY: FBT )

173.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 124.57 124.57 124.57 0 -1.37(-1.09%)
Dec 28, 2017 125.81 126.06 125.08 125.94 22,015 +0.43(+0.34%)
Dec 27, 2017 125.37 126.18 125.37 125.51 147,218 +0.29(+0.23%)
Dec 26, 2017 123.64 125.40 123.64 125.22 39,506 +1.20(+0.97%)
Dec 22, 2017 123.29 124.71 123.29 124.02 25,356 +0.66(+0.54%)
Dec 21, 2017 123.08 123.72 122.85 123.36 32,108 +0.20(+0.16%)
Dec 20, 2017 122.91 123.33 122.23 123.16 21,871 +0.71(+0.58%)
Dec 19, 2017 122.70 123.00 122.15 122.45 25,138 -0.23(-0.19%)
Dec 18, 2017 123.74 123.86 122.42 122.68 42,473 -0.51(-0.41%)
Dec 15, 2017 122.17 123.19 121.62 123.19 74,109 +1.91(+1.57%)
Dec 14, 2017 124.07 124.19 120.97 121.28 27,635 -2.67(-2.15%)
Dec 13, 2017 122.70 124.50 122.56 123.95 19,906 +1.55(+1.27%)
Dec 12, 2017 123.66 123.66 122.02 122.40 34,060 -1.10(-0.89%)
Dec 11, 2017 125.59 125.59 123.50 123.50 22,226 -1.31(-1.05%)
Dec 08, 2017 124.24 125.17 124.07 124.81 26,823 +1.41(+1.14%)
Dec 07, 2017 121.58 123.68 120.95 123.40 40,451 +2.04(+1.68%)
Dec 06, 2017 122.08 122.41 119.96 121.36 24,921 -0.92(-0.75%)
Dec 05, 2017 123.00 124.59 122.10 122.28 27,905 -0.81(-0.66%)
Dec 04, 2017 126.59 127.00 123.05 123.09 42,213 -2.49(-1.98%)
Dec 01, 2017 125.21 125.97 124.06 125.58 41,253 +0.20(+0.16%)
Nov 30, 2017 123.54 125.46 123.54 125.38 69,074 +2.24(+1.82%)
Nov 29, 2017 122.83 123.77 122.34 123.14 36,088 +0.44(+0.36%)
Nov 28, 2017 123.36 123.36 121.75 122.70 44,128 -0.26(-0.21%)
Nov 27, 2017 124.55 124.70 122.62 122.96 85,426 -1.38(-1.11%)
Nov 24, 2017 123.67 124.58 123.67 124.34 12,455 +0.65(+0.53%)
Nov 22, 2017 123.48 123.84 123.04 123.69 23,116 +0.48(+0.39%)
Nov 21, 2017 122.23 123.21 122.05 123.21 34,348 +1.57(+1.29%)
Nov 20, 2017 122.38 122.38 121.18 121.64 56,779 -0.75(-0.61%)
Nov 17, 2017 121.88 122.44 121.88 122.39 16,924 +0.32(+0.26%)
Nov 16, 2017 120.80 122.36 120.43 122.07 74,095 +1.93(+1.61%)
Nov 15, 2017 118.38 120.62 117.98 120.14 65,119 +0.92(+0.77%)
Nov 14, 2017 120.20 120.20 117.85 119.22 60,627 -1.18(-0.98%)
Nov 13, 2017 121.54 121.54 120.30 120.40 37,302 -0.17(-0.14%)
Nov 10, 2017 120.86 120.86 119.78 120.57 85,145 -0.73(-0.60%)
Nov 09, 2017 121.60 121.60 120.15 121.30 62,712 -1.02(-0.83%)
Nov 08, 2017 122.89 123.44 122.07 122.32 150,061 +0.18(+0.15%)
Nov 07, 2017 122.42 123.04 121.67 122.14 51,203 -0.39(-0.32%)
Nov 06, 2017 123.95 123.96 122.47 122.53 32,832 -1.45(-1.17%)
Nov 03, 2017 122.14 124.22 122.14 123.98 40,289 +1.81(+1.48%)
Nov 02, 2017 121.21 122.75 120.70 122.17 40,532 +1.71(+1.42%)
Nov 01, 2017 122.25 122.43 120.00 120.46 37,106 -0.61(-0.50%)
Oct 31, 2017 121.88 122.05 120.58 121.07 61,060 -0.41(-0.34%)
Oct 30, 2017 122.78 120.82 121.48 33,108 +0.08(+0.07%)
Oct 27, 2017 120.55 121.46 119.80 121.40 38,333 +0.97(+0.81%)
Oct 26, 2017 119.66 121.09 118.66 120.43 98,983 -1.08(-0.89%)
Oct 25, 2017 123.01 123.22 120.87 121.51 46,943 -1.33(-1.08%)
Oct 24, 2017 124.10 124.10 121.94 122.84 67,272 -1.15(-0.93%)
Oct 23, 2017 125.41 125.41 123.94 123.99 26,561 -1.23(-0.98%)
Oct 20, 2017 125.45 125.45 123.97 125.22 39,205 -0.21(-0.17%)
Oct 19, 2017 125.86 126.16 124.48 125.43 29,145 -0.71(-0.56%)
Oct 18, 2017 127.35 127.62 125.96 126.14 61,281 -0.64(-0.50%)
Oct 17, 2017 126.18 127.29 126.18 126.78 61,020 +0.68(+0.54%)
Oct 16, 2017 125.93 127.47 125.29 126.10 57,397 +0.36(+0.29%)
Oct 13, 2017 126.16 126.16 125.58 125.74 24,981 -0.22(-0.17%)
Oct 12, 2017 125.81 126.49 125.37 125.96 47,171 -0.24(-0.19%)
Oct 11, 2017 125.89 126.42 125.70 126.20 26,379 +0.24(+0.19%)
Oct 10, 2017 126.33 126.33 125.26 125.96 29,173 +0.00(+0.00%)
Oct 09, 2017 126.66 126.66 125.57 125.96 27,990 -0.42(-0.33%)
Oct 06, 2017 126.78 127.23 126.03 126.38 74,972 -0.71(-0.56%)
Oct 05, 2017 127.00 127.33 126.30 127.09 396,864 +0.31(+0.24%)
Oct 04, 2017 126.03 126.79 126.03 126.78 66,054 +0.54(+0.43%)
Oct 03, 2017 126.61 126.61 125.32 126.24 129,388 -0.06(-0.05%)
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.