Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

156.13 -0.51 (-0.33%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 145.09 145.99 144.75 144.89 60,927 -0.36(-0.24%)
Nov 27, 2019 143.93 145.32 143.41 145.24 101,680 +1.74(+1.21%)
Nov 26, 2019 143.90 143.93 142.71 143.50 129,946 +0.20(+0.14%)
Nov 25, 2019 141.53 143.69 141.53 143.31 143,895 +3.37(+2.41%)
Nov 22, 2019 139.31 140.19 138.72 139.93 54,236 +1.00(+0.72%)
Nov 21, 2019 138.48 139.07 137.12 138.94 80,246 +0.52(+0.38%)
Nov 20, 2019 136.37 138.71 136.37 138.41 205,918 +1.74(+1.27%)
Nov 19, 2019 135.33 137.15 135.32 136.68 78,718 +2.03(+1.51%)
Nov 18, 2019 135.30 135.30 133.83 134.65 90,826 -0.68(-0.50%)
Nov 15, 2019 133.73 135.33 133.24 135.33 93,874 +2.59(+1.95%)
Nov 14, 2019 132.98 133.07 131.53 132.74 285,192 -0.36(-0.27%)
Nov 13, 2019 132.23 133.86 131.57 133.10 110,950 +0.55(+0.42%)
Nov 12, 2019 132.07 133.20 131.76 132.55 41,919 +0.88(+0.67%)
Nov 11, 2019 132.65 132.74 131.37 131.67 70,148 -1.12(-0.85%)
Nov 08, 2019 128.80 133.56 128.24 132.79 143,954 +3.63(+2.81%)
Nov 07, 2019 130.04 130.43 128.95 129.16 62,840 -0.17(-0.13%)
Nov 06, 2019 130.80 130.80 129.08 129.33 106,919 -1.07(-0.82%)
Nov 05, 2019 130.99 131.63 130.23 130.40 49,213 -0.41(-0.32%)
Nov 04, 2019 132.03 132.12 130.42 130.81 57,297 -0.31(-0.23%)
Nov 01, 2019 128.96 131.12 128.93 131.12 77,552 +3.01(+2.35%)
Oct 31, 2019 128.97 129.24 127.06 128.11 82,216 -1.18(-0.92%)
Oct 30, 2019 129.61 129.71 128.53 129.29 40,045 -0.06(-0.05%)
Oct 29, 2019 129.59 130.21 129.08 129.35 78,413 -0.20(-0.15%)
Oct 28, 2019 127.73 129.75 127.53 129.55 48,797 +2.21(+1.73%)
Oct 25, 2019 125.61 127.59 125.29 127.34 74,004 +1.01(+0.80%)
Oct 24, 2019 126.80 126.80 125.75 126.33 52,825 +0.08(+0.06%)
Oct 23, 2019 126.32 127.75 126.13 126.25 55,091 +0.03(+0.02%)
Oct 22, 2019 128.11 128.78 126.18 126.22 213,336 +0.55(+0.44%)
Oct 21, 2019 124.96 126.00 124.49 125.67 70,692 +1.75(+1.41%)
Oct 18, 2019 124.21 125.30 122.72 123.92 102,288 -0.57(-0.46%)
Oct 17, 2019 124.84 125.28 124.38 124.50 132,412 +0.28(+0.22%)
Oct 16, 2019 124.42 124.95 124.02 124.22 113,763 -0.46(-0.37%)
Oct 15, 2019 122.86 124.98 122.86 124.68 105,009 +2.16(+1.76%)
Oct 14, 2019 122.09 123.56 121.36 122.52 68,457 +0.46(+0.38%)
Oct 11, 2019 121.41 123.08 121.39 122.06 149,732 +1.42(+1.18%)
Oct 10, 2019 119.64 121.13 119.60 120.64 124,337 +1.11(+0.93%)
Oct 09, 2019 119.77 120.25 119.22 119.53 92,253 +0.82(+0.69%)
Oct 08, 2019 120.13 120.44 118.26 118.71 124,803 -3.21(-2.63%)
Oct 07, 2019 121.56 122.95 121.56 121.91 85,850 -0.23(-0.19%)
Oct 04, 2019 121.79 122.23 120.48 122.14 103,302 +0.65(+0.54%)
Oct 03, 2019 119.20 121.53 118.42 121.49 144,321 +2.05(+1.72%)
Oct 02, 2019 119.37 120.33 117.72 119.44 171,876 -0.71(-0.59%)
Oct 01, 2019 122.59 123.67 119.92 120.15 205,949 -1.94(-1.59%)
Sep 30, 2019 122.21 123.24 121.59 122.09 554,602 +0.33(+0.27%)
Sep 27, 2019 123.24 124.70 120.98 121.76 101,781 -1.02(-0.83%)
Sep 26, 2019 125.65 125.65 122.28 122.78 165,826 -2.79(-2.22%)
Sep 25, 2019 125.97 126.55 124.99 125.57 133,500 -0.42(-0.34%)
Sep 24, 2019 129.54 129.54 125.24 126.00 148,010 -3.12(-2.41%)
Sep 23, 2019 129.83 130.85 129.07 129.11 89,493 -0.62(-0.48%)
Sep 20, 2019 129.37 130.62 128.86 129.74 120,738 +0.52(+0.40%)
Sep 19, 2019 129.00 130.10 129.00 129.21 246,007 +0.15(+0.11%)
Sep 18, 2019 129.64 129.64 127.78 129.06 216,610 -0.95(-0.73%)
Sep 17, 2019 129.90 130.27 128.73 130.01 300,174 -0.19(-0.14%)
Sep 16, 2019 127.56 130.62 127.22 130.20 253,021 +1.88(+1.47%)
Sep 13, 2019 127.94 129.88 127.85 128.31 5,901,003 +0.20(+0.15%)
Sep 12, 2019 129.54 129.72 127.63 128.12 741,968 -1.00(-0.77%)
Sep 11, 2019 127.41 129.25 127.25 129.11 1,406,292 +1.80(+1.42%)
Sep 10, 2019 124.66 127.31 123.62 127.31 343,495 +2.22(+1.77%)
Sep 09, 2019 126.57 126.66 123.99 125.09 320,878 +1.25(+1.01%)
Sep 06, 2019 124.95 125.38 123.62 123.84 290,645 -0.87(-0.70%)
Sep 05, 2019 124.54 125.31 123.69 124.70 363,102 +1.25(+1.01%)
Sep 04, 2019 124.96 124.96 122.49 123.45 288,699 -0.50(-0.41%)
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.