Biotechnology Index NYSE ETF (NY: FBT )

159.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 132.90 132.90 132.90 0 +0.24(+0.18%)
Mar 28, 2018 132.34 133.33 130.75 132.66 58,863 +0.65(+0.49%)
Mar 27, 2018 137.28 137.28 131.56 132.01 71,063 -4.41(-3.23%)
Mar 26, 2018 134.66 136.49 132.33 136.42 148,404 +3.75(+2.83%)
Mar 23, 2018 135.35 136.20 132.55 132.67 106,193 -3.06(-2.25%)
Mar 22, 2018 137.42 138.93 135.70 135.73 58,918 -3.14(-2.26%)
Mar 21, 2018 138.61 139.65 138.58 138.87 50,994 +0.23(+0.17%)
Mar 20, 2018 139.32 139.43 137.81 138.64 48,388 -0.30(-0.22%)
Mar 19, 2018 140.77 141.23 137.64 138.94 51,880 -2.47(-1.75%)
Mar 16, 2018 141.92 142.37 141.30 141.41 78,529 -0.24(-0.17%)
Mar 15, 2018 144.15 144.15 141.08 141.65 64,788 -1.62(-1.13%)
Mar 14, 2018 144.10 144.12 142.60 143.27 142,231 -0.16(-0.11%)
Mar 13, 2018 145.00 145.38 143.05 143.43 53,347 -1.08(-0.75%)
Mar 12, 2018 144.28 144.85 143.38 144.51 46,796 +0.89(+0.62%)
Mar 09, 2018 142.48 143.94 141.74 143.62 50,794 +2.00(+1.41%)
Mar 08, 2018 140.99 141.63 139.59 141.62 39,977 +1.21(+0.86%)
Mar 07, 2018 140.45 140.41 32,103 +1.02(+0.73%)
Mar 06, 2018 139.67 139.67 138.02 139.39 40,877 +0.14(+0.10%)
Mar 05, 2018 136.94 139.44 136.85 139.25 118,605 +2.02(+1.47%)
Mar 02, 2018 132.40 137.42 132.40 137.23 43,788 +4.19(+3.15%)
Mar 01, 2018 134.81 134.89 131.78 133.04 66,643 -1.85(-1.37%)
Feb 28, 2018 137.27 137.27 134.89 134.89 78,727 -2.94(-2.13%)
Feb 27, 2018 139.19 139.87 137.83 137.83 32,420 -1.54(-1.10%)
Feb 26, 2018 139.06 139.52 138.06 139.37 36,027 +0.93(+0.67%)
Feb 23, 2018 136.82 138.44 135.63 138.44 24,650 +2.68(+1.97%)
Feb 22, 2018 136.97 138.09 135.60 135.76 39,041 -0.67(-0.49%)
Feb 21, 2018 137.42 139.10 136.38 136.43 57,844 -0.75(-0.55%)
Feb 20, 2018 137.66 139.25 137.02 137.18 51,892 -1.26(-0.91%)
Feb 16, 2018 138.44 138.44 138.44 0 -0.09(-0.06%)
Feb 15, 2018 138.25 138.77 136.45 138.53 93,041 +1.31(+0.95%)
Feb 14, 2018 132.15 137.37 132.15 137.22 101,857 +3.79(+2.84%)
Feb 13, 2018 132.16 133.58 131.10 133.43 67,330 +0.49(+0.37%)
Feb 12, 2018 131.61 134.13 130.81 132.94 52,901 +2.51(+1.92%)
Feb 09, 2018 131.14 131.43 125.41 130.43 137,101 +0.93(+0.72%)
Feb 08, 2018 135.40 135.81 129.50 129.50 69,979 -5.66(-4.19%)
Feb 07, 2018 134.85 136.54 134.66 135.16 74,005 -0.46(-0.34%)
Feb 06, 2018 130.71 135.75 130.60 135.62 135,431 +0.28(+0.21%)
Feb 05, 2018 138.06 139.25 133.28 135.34 122,553 -3.74(-2.69%)
Feb 02, 2018 140.54 141.29 138.93 139.08 111,496 -2.62(-1.85%)
Feb 01, 2018 141.39 142.20 140.65 141.70 59,517 +0.97(+0.69%)
Jan 31, 2018 144.03 144.24 140.45 140.73 194,789 -2.60(-1.81%)
Jan 30, 2018 144.65 145.09 143.33 143.33 113,454 -2.36(-1.62%)
Jan 29, 2018 145.07 147.10 145.00 145.69 116,262 +0.39(+0.27%)
Jan 26, 2018 144.35 145.33 143.99 145.30 59,760 +1.63(+1.13%)
Jan 25, 2018 143.64 143.85 142.21 143.67 41,076 +1.01(+0.71%)
Jan 24, 2018 143.88 144.32 141.40 142.66 61,967 -0.69(-0.48%)
Jan 23, 2018 141.08 143.64 141.08 143.35 65,905 +2.27(+1.61%)
Jan 22, 2018 137.69 141.12 137.69 141.08 79,201 +8.00(+6.01%)
Jan 19, 2018 132.37 133.25 132.26 133.08 33,561 +1.02(+0.77%)
Jan 18, 2018 132.19 132.70 131.25 132.06 36,084 -0.38(-0.29%)
Jan 17, 2018 132.50 132.87 131.36 132.44 49,717 +2.97(+2.29%)
Jan 16, 2018 133.15 133.79 129.32 129.47 85,474 -2.94(-2.22%)
Jan 12, 2018 132.41 132.41 132.41 0 +1.37(+1.05%)
Jan 11, 2018 130.90 131.38 129.94 131.04 45,751 +0.37(+0.28%)
Jan 10, 2018 130.71 128.92 130.67 57,690 +0.16(+0.12%)
Jan 09, 2018 127.10 130.90 127.10 130.51 67,445 +4.15(+3.28%)
Jan 08, 2018 128.00 128.00 125.32 126.36 88,220 -1.46(-1.14%)
Jan 05, 2018 128.19 128.19 127.04 127.82 69,592 +0.32(+0.25%)
Jan 04, 2018 129.66 129.66 127.20 127.50 75,023 -1.47(-1.14%)
Jan 03, 2018 127.63 129.39 127.34 128.97 76,442 +1.53(+1.20%)
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.