Biotechnology Index NYSE ETF (NY: FBT )

157.66 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 142.68 142.99 140.63 141.30 88,265 +0.46(+0.33%)
Jun 28, 2019 138.15 140.84 138.15 140.84 107,100 +2.83(+2.05%)
Jun 27, 2019 135.89 138.02 135.89 138.01 27,872 +2.60(+1.92%)
Jun 26, 2019 137.06 137.52 135.12 135.41 44,497 -1.17(-0.86%)
Jun 25, 2019 137.97 138.76 136.36 136.58 47,551 -0.91(-0.66%)
Jun 24, 2019 140.12 140.12 137.33 137.49 54,236 -2.47(-1.77%)
Jun 21, 2019 139.04 140.11 137.83 139.96 45,500 +0.58(+0.42%)
Jun 20, 2019 140.36 141.80 138.81 139.38 106,619 +0.41(+0.30%)
Jun 19, 2019 137.82 139.03 137.82 138.97 62,065 +1.32(+0.96%)
Jun 18, 2019 137.23 138.71 136.74 137.65 72,538 +1.86(+1.37%)
Jun 17, 2019 133.32 136.00 133.32 135.79 68,406 +3.72(+2.82%)
Jun 14, 2019 134.03 134.03 131.99 132.07 88,400 -1.99(-1.48%)
Jun 13, 2019 133.71 134.08 132.45 134.06 53,635 +0.93(+0.70%)
Jun 12, 2019 132.45 133.28 131.73 133.13 58,079 +0.77(+0.58%)
Jun 11, 2019 133.99 134.00 131.99 132.36 44,451 -0.50(-0.38%)
Jun 10, 2019 133.98 134.16 132.76 132.86 183,924 -0.37(-0.28%)
Jun 07, 2019 131.86 133.48 131.29 133.23 203,800 +2.03(+1.55%)
Jun 06, 2019 132.78 133.39 130.89 131.20 123,374 -1.50(-1.13%)
Jun 05, 2019 133.09 133.09 131.70 132.70 107,749 +0.21(+0.16%)
Jun 04, 2019 130.89 132.49 129.88 132.49 56,653 +3.16(+2.44%)
Jun 03, 2019 128.81 131.10 128.81 129.33 92,999 +1.03(+0.80%)
May 31, 2019 128.60 129.52 127.77 128.30 89,100 -1.64(-1.26%)
May 30, 2019 129.71 130.42 129.06 129.94 100,372 +0.70(+0.54%)
May 29, 2019 130.26 130.43 128.78 129.24 176,748 -2.10(-1.60%)
May 28, 2019 132.44 133.54 131.32 131.34 53,569 -1.15(-0.87%)
May 24, 2019 132.97 133.71 132.25 132.49 90,700 +1.08(+0.82%)
May 23, 2019 131.45 131.88 130.23 131.41 288,499 -1.66(-1.25%)
May 22, 2019 132.31 133.79 131.17 133.07 75,796 +0.13(+0.10%)
May 21, 2019 131.17 133.11 131.17 132.94 62,781 +2.80(+2.15%)
May 20, 2019 131.17 131.30 129.90 130.14 104,186 -1.78(-1.35%)
May 17, 2019 131.92 133.69 131.61 131.92 61,900 -1.41(-1.06%)
May 16, 2019 132.48 134.21 132.48 133.33 134,815 +1.46(+1.11%)
May 15, 2019 129.86 132.53 129.72 131.87 363,042 +1.04(+0.79%)
May 14, 2019 129.32 131.82 129.00 130.83 119,813 +2.15(+1.67%)
May 13, 2019 130.93 131.50 128.22 128.68 385,406 -5.22(-3.90%)
May 10, 2019 134.47 134.54 131.17 133.90 231,500 -1.77(-1.30%)
May 09, 2019 134.54 136.50 133.00 135.67 142,395 -0.42(-0.31%)
May 08, 2019 135.52 137.15 134.77 136.09 81,568 +0.14(+0.10%)
May 07, 2019 139.13 139.68 134.91 135.95 125,780 -4.88(-3.47%)
May 06, 2019 137.29 140.88 137.00 140.83 135,015 +0.41(+0.29%)
May 03, 2019 138.42 140.42 137.89 140.42 94,400 +2.45(+1.78%)
May 02, 2019 136.48 138.50 135.97 137.97 146,054 +1.45(+1.06%)
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.