Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 151.67 151.91 149.37 149.37 167,387 -2.81(-1.85%)
Apr 29, 2020 155.18 155.18 151.84 152.19 90,945 -0.22(-0.14%)
Apr 28, 2020 157.54 157.54 151.64 152.40 229,030 -3.92(-2.51%)
Apr 27, 2020 155.65 156.99 154.35 156.32 80,334 +2.52(+1.64%)
Apr 24, 2020 151.70 154.07 150.07 153.79 92,455 +2.97(+1.97%)
Apr 23, 2020 150.98 154.08 150.43 150.82 78,211 +0.83(+0.55%)
Apr 22, 2020 150.87 150.87 148.59 150.00 88,982 +0.91(+0.61%)
Apr 21, 2020 151.38 151.91 147.77 149.09 246,374 -4.12(-2.69%)
Apr 20, 2020 150.00 155.66 150.00 153.21 158,517 +3.28(+2.19%)
Apr 17, 2020 147.38 150.09 146.08 149.93 150,036 +6.16(+4.28%)
Apr 16, 2020 140.45 143.82 140.27 143.77 109,873 +4.36(+3.13%)
Apr 15, 2020 139.10 140.75 138.16 139.41 168,368 -2.04(-1.44%)
Apr 14, 2020 139.63 141.86 139.63 141.45 82,812 +4.26(+3.11%)
Apr 13, 2020 137.02 137.63 135.09 137.19 119,386 +0.15(+0.11%)
Apr 09, 2020 137.58 138.60 135.63 137.04 118,610 +0.25(+0.18%)
Apr 08, 2020 133.82 136.94 132.81 136.80 82,658 +4.26(+3.21%)
Apr 07, 2020 137.15 137.67 132.54 132.54 137,985 -1.73(-1.29%)
Apr 06, 2020 131.66 134.49 130.91 134.26 157,847 +6.61(+5.18%)
Apr 03, 2020 128.65 129.83 126.43 127.65 78,465 -1.44(-1.12%)
Apr 02, 2020 124.34 129.24 124.01 129.09 234,632 +3.71(+2.96%)
Apr 01, 2020 125.73 128.69 124.77 125.39 116,038 -3.95(-3.06%)
Mar 31, 2020 130.43 130.69 128.03 129.34 101,500 -0.65(-0.50%)
Mar 30, 2020 126.97 130.04 126.16 129.99 96,899 +4.29(+3.41%)
Mar 27, 2020 125.63 128.39 124.06 125.70 136,756 -2.54(-1.98%)
Mar 26, 2020 123.16 128.51 122.50 128.24 196,753 +5.91(+4.83%)
Mar 25, 2020 121.55 125.33 119.61 122.33 131,588 +1.40(+1.16%)
Mar 24, 2020 118.94 120.98 117.55 120.93 130,406 +6.74(+5.90%)
Mar 23, 2020 115.19 116.73 110.62 114.19 101,433 -0.61(-0.53%)
Mar 20, 2020 119.81 122.55 114.61 114.80 245,533 -2.75(-2.34%)
Mar 19, 2020 112.23 119.36 111.90 117.55 123,569 +4.55(+4.02%)
Mar 18, 2020 111.28 117.70 106.61 113.00 113,674 -3.54(-3.04%)
Mar 17, 2020 114.17 119.20 110.95 116.55 125,207 +2.32(+2.03%)
Mar 16, 2020 113.76 120.76 110.35 114.22 201,966 -11.19(-8.92%)
Mar 13, 2020 124.23 125.64 114.95 125.41 179,030 +7.02(+5.93%)
Mar 12, 2020 120.40 124.49 112.75 118.39 250,215 -10.98(-8.49%)
Mar 11, 2020 133.73 136.39 128.28 129.37 169,653 -7.79(-5.68%)
Mar 10, 2020 137.59 137.59 130.09 137.16 416,093 +4.05(+3.05%)
Mar 09, 2020 132.17 137.42 131.41 133.11 102,748 -8.90(-6.27%)
Mar 06, 2020 141.75 143.92 139.66 142.01 61,028 -3.28(-2.25%)
Mar 05, 2020 144.63 147.75 143.91 145.28 46,736 -2.47(-1.67%)
Mar 04, 2020 144.30 147.81 143.49 147.75 71,611 +5.83(+4.11%)
Mar 03, 2020 145.96 147.37 140.27 141.92 91,247 -3.73(-2.56%)
Mar 02, 2020 142.36 145.65 139.80 145.65 211,072 +3.93(+2.77%)
Feb 28, 2020 134.60 141.72 134.23 141.72 277,466 +2.25(+1.61%)
Feb 27, 2020 142.78 144.78 139.47 139.47 81,024 -5.26(-3.63%)
Feb 26, 2020 145.16 147.36 143.75 144.73 103,987 +0.00(+0.00%)
Feb 25, 2020 149.37 149.73 144.08 144.73 72,003 -4.46(-2.99%)
Feb 24, 2020 149.80 149.80 147.22 149.19 108,963 -4.31(-2.81%)
Feb 21, 2020 153.47 154.38 152.80 153.50 42,172 -0.40(-0.26%)
Feb 20, 2020 153.47 154.20 151.77 153.90 56,049 +0.15(+0.10%)
Feb 19, 2020 152.80 154.01 152.74 153.75 46,734 +1.41(+0.93%)
Feb 18, 2020 152.04 152.36 150.70 152.34 44,313 +0.15(+0.10%)
Feb 14, 2020 151.85 152.34 151.03 152.20 70,659 +0.65(+0.43%)
Feb 13, 2020 151.76 152.34 151.48 151.54 57,876 -0.65(-0.43%)
Feb 12, 2020 151.16 152.25 150.88 152.20 71,499 +1.62(+1.07%)
Feb 11, 2020 150.58 151.89 150.37 150.58 52,078 +0.92(+0.61%)
Feb 10, 2020 147.56 149.66 147.56 149.66 53,478 +1.78(+1.21%)
Feb 07, 2020 148.66 149.07 147.78 147.88 40,144 -1.36(-0.91%)
Feb 06, 2020 149.71 150.17 148.68 149.24 63,168 +0.36(+0.25%)
Feb 05, 2020 146.95 150.64 146.95 148.87 268,852 +3.71(+2.56%)
Feb 04, 2020 143.58 145.51 143.21 145.16 53,059 +3.51(+2.48%)
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.