Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 160.27 160.27 157.75 158.98 50,306 -0.29(-0.18%)
Nov 27, 2020 157.82 159.27 157.76 159.27 22,099 +2.23(+1.42%)
Nov 25, 2020 157.35 158.21 156.47 157.04 35,177 +0.12(+0.08%)
Nov 24, 2020 156.68 158.23 156.68 156.92 80,282 +0.53(+0.34%)
Nov 23, 2020 156.62 157.16 155.58 156.39 137,673 +0.43(+0.28%)
Nov 20, 2020 156.03 156.48 154.88 155.95 46,430 -0.20(-0.13%)
Nov 19, 2020 156.06 157.20 155.56 156.15 86,526 +0.02(+0.01%)
Nov 18, 2020 160.03 160.07 156.13 156.13 39,691 -3.66(-2.29%)
Nov 17, 2020 159.51 159.89 158.27 159.80 78,222 -0.47(-0.29%)
Nov 16, 2020 161.90 161.90 159.66 160.26 41,600 -0.39(-0.24%)
Nov 13, 2020 158.90 160.96 158.90 160.65 27,878 +2.41(+1.52%)
Nov 12, 2020 158.56 159.87 157.47 158.24 39,161 -0.46(-0.29%)
Nov 11, 2020 158.23 159.31 157.15 158.70 58,665 +1.12(+0.71%)
Nov 10, 2020 157.83 158.57 155.93 157.58 110,969 -0.19(-0.12%)
Nov 09, 2020 159.74 160.38 157.31 157.77 67,676 -0.08(-0.05%)
Nov 06, 2020 161.00 161.00 156.81 157.85 98,943 -3.66(-2.27%)
Nov 05, 2020 163.45 163.45 160.90 161.51 63,078 -1.00(-0.61%)
Nov 04, 2020 156.07 164.30 156.07 162.50 102,969 +8.90(+5.80%)
Nov 03, 2020 152.03 154.04 151.72 153.60 70,369 +2.65(+1.76%)
Nov 02, 2020 152.18 152.18 148.49 150.95 56,700 +0.27(+0.18%)
Oct 30, 2020 150.85 151.09 148.29 150.68 73,193 -1.19(-0.79%)
Oct 29, 2020 151.53 153.22 150.44 151.87 74,644 +0.04(+0.03%)
Oct 28, 2020 152.31 153.29 151.62 151.83 54,002 -3.02(-1.95%)
Oct 27, 2020 153.72 156.07 153.61 154.85 170,234 +1.63(+1.06%)
Oct 26, 2020 154.28 154.83 151.79 153.22 57,401 -2.26(-1.45%)
Oct 23, 2020 155.97 156.18 154.22 155.48 75,829 +0.15(+0.10%)
Oct 22, 2020 153.17 155.67 153.17 155.33 62,044 +2.27(+1.48%)
Oct 21, 2020 155.64 155.64 153.06 153.06 44,935 -2.74(-1.76%)
Oct 20, 2020 157.02 157.15 155.67 155.81 68,730 -0.04(-0.03%)
Oct 19, 2020 159.10 159.15 155.40 155.84 106,631 -2.59(-1.64%)
Oct 16, 2020 159.31 161.21 158.40 158.44 72,382 +0.13(+0.08%)
Oct 15, 2020 158.53 159.73 157.53 158.31 59,752 -2.20(-1.37%)
Oct 14, 2020 162.88 162.88 160.16 160.51 48,090 -1.88(-1.16%)
Oct 13, 2020 161.52 163.16 161.52 162.38 54,537 +0.18(+0.11%)
Oct 12, 2020 162.85 163.16 161.25 162.21 41,421 +0.74(+0.46%)
Oct 09, 2020 161.41 161.77 160.53 161.47 56,061 +0.65(+0.40%)
Oct 08, 2020 161.30 161.35 159.85 160.82 47,875 +0.34(+0.21%)
Oct 07, 2020 157.37 160.96 157.37 160.47 100,139 +4.03(+2.57%)
Oct 06, 2020 158.75 159.30 156.29 156.45 67,610 -1.89(-1.20%)
Oct 05, 2020 154.41 158.69 154.41 158.34 155,955 +5.72(+3.75%)
Oct 02, 2020 154.25 156.05 152.27 152.62 130,471 -3.68(-2.35%)
Oct 01, 2020 155.57 156.59 155.07 156.30 74,914 +1.17(+0.76%)
Sep 30, 2020 154.38 156.33 153.97 155.12 85,280 +0.64(+0.41%)
Sep 29, 2020 154.35 155.41 153.65 154.48 69,506 +0.29(+0.19%)
Sep 28, 2020 154.52 154.99 153.09 154.20 55,778 +1.15(+0.75%)
Sep 25, 2020 150.10 153.26 149.65 153.04 51,499 +2.71(+1.81%)
Sep 24, 2020 149.77 150.94 147.55 150.33 62,394 -0.42(-0.28%)
Sep 23, 2020 152.67 154.28 150.69 150.75 52,241 -1.79(-1.18%)
Sep 22, 2020 151.16 152.59 149.09 152.54 52,025 +1.35(+0.89%)
Sep 21, 2020 152.93 152.93 149.91 151.19 122,760 -3.92(-2.53%)
Sep 18, 2020 156.21 156.21 152.13 155.11 53,729 -0.49(-0.32%)
Sep 17, 2020 154.18 155.85 153.39 155.60 55,202 -0.42(-0.27%)
Sep 16, 2020 156.67 157.91 155.78 156.02 84,467 +0.05(+0.03%)
Sep 15, 2020 155.84 157.12 155.69 155.97 84,573 +1.24(+0.80%)
Sep 14, 2020 151.26 155.38 151.26 154.73 97,544 +5.87(+3.94%)
Sep 11, 2020 149.07 150.43 147.47 148.86 87,690 +0.51(+0.35%)
Sep 10, 2020 151.57 152.25 148.11 148.35 87,509 -2.83(-1.87%)
Sep 09, 2020 150.34 151.94 150.27 151.18 82,921 +2.26(+1.52%)
Sep 08, 2020 149.89 151.64 148.69 148.92 187,278 -2.56(-1.69%)
Sep 04, 2020 153.02 153.02 147.78 151.49 200,319 -1.20(-0.79%)
Sep 03, 2020 157.81 157.81 151.77 152.69 124,752 -5.23(-3.31%)
Sep 02, 2020 155.29 158.06 154.84 157.92 196,131 +3.02(+1.95%)
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.