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 (%)
Oct 31, 2022 143.53 144.26 142.83 143.43 25,262 -1.07(-0.74%)
Oct 28, 2022 141.45 144.66 140.77 144.50 30,264 +3.82(+2.72%)
Oct 27, 2022 144.08 144.08 140.64 140.68 20,101 -2.66(-1.86%)
Oct 26, 2022 141.33 145.07 141.33 143.34 79,974 +2.27(+1.61%)
Oct 25, 2022 138.80 141.41 138.80 141.07 82,743 +3.20(+2.32%)
Oct 24, 2022 136.88 138.58 135.99 137.87 77,897 +0.81(+0.59%)
Oct 21, 2022 134.14 137.22 133.44 137.06 31,061 +3.28(+2.45%)
Oct 20, 2022 134.73 136.29 133.56 133.78 18,538 -0.99(-0.73%)
Oct 19, 2022 138.58 138.58 134.14 134.77 46,542 -4.75(-3.40%)
Oct 18, 2022 141.13 141.70 138.80 139.52 56,054 +0.50(+0.36%)
Oct 17, 2022 137.06 139.31 136.48 139.02 38,357 +3.97(+2.94%)
Oct 14, 2022 137.60 138.76 135.03 135.05 24,722 -1.54(-1.13%)
Oct 13, 2022 131.08 137.34 131.08 136.59 32,901 +2.88(+2.15%)
Oct 12, 2022 133.70 134.38 132.89 133.71 26,570 +0.64(+0.48%)
Oct 11, 2022 132.38 134.94 131.41 133.07 19,120 +0.20(+0.15%)
Oct 10, 2022 134.41 134.42 132.03 132.87 27,771 -1.66(-1.23%)
Oct 07, 2022 137.06 137.06 133.97 134.53 21,571 -4.11(-2.96%)
Oct 06, 2022 137.99 139.44 137.64 138.64 17,026 -0.04(-0.03%)
Oct 05, 2022 137.29 139.26 136.15 138.68 48,004 +0.03(+0.02%)
Oct 04, 2022 136.79 138.72 136.79 138.65 31,544 +3.95(+2.93%)
Oct 03, 2022 133.32 135.51 132.50 134.70 33,012 +2.72(+2.06%)
Sep 30, 2022 132.37 135.26 131.95 131.98 35,102 -0.23(-0.17%)
Sep 29, 2022 133.55 133.55 131.16 132.21 26,014 -2.32(-1.72%)
Sep 28, 2022 132.90 135.12 132.90 134.53 66,117 +5.03(+3.88%)
Sep 27, 2022 129.94 131.38 128.89 129.50 33,567 +0.90(+0.70%)
Sep 26, 2022 130.44 131.95 128.51 128.60 29,153 -2.46(-1.88%)
Sep 23, 2022 131.36 131.79 129.25 131.06 39,199 -1.91(-1.44%)
Sep 22, 2022 133.18 133.59 132.14 132.97 26,187 -1.05(-0.78%)
Sep 21, 2022 138.10 138.42 134.00 134.02 23,235 -3.41(-2.48%)
Sep 20, 2022 137.16 138.06 136.22 137.43 19,173 -1.03(-0.74%)
Sep 19, 2022 137.76 138.46 136.67 138.46 17,418 -0.63(-0.45%)
Sep 16, 2022 139.13 139.13 137.74 139.09 105,393 -1.41(-1.00%)
Sep 15, 2022 139.14 141.57 139.01 140.50 19,566 +1.06(+0.76%)
Sep 14, 2022 139.60 140.08 138.28 139.44 34,500 +0.48(+0.35%)
Sep 13, 2022 142.09 142.09 138.73 138.96 18,284 -6.31(-4.34%)
Sep 12, 2022 145.45 145.85 144.36 145.27 13,330 -0.13(-0.09%)
Sep 09, 2022 144.54 145.99 144.02 145.40 27,659 +1.56(+1.08%)
Sep 08, 2022 138.34 143.84 138.34 143.84 29,559 +4.70(+3.38%)
Sep 07, 2022 135.85 139.19 135.39 139.14 25,619 +3.18(+2.34%)
Sep 06, 2022 138.26 138.26 135.63 135.96 73,194 -1.65(-1.20%)
Sep 02, 2022 140.56 140.69 137.08 137.61 59,599 -1.72(-1.23%)
Sep 01, 2022 135.75 139.40 135.33 139.33 29,492 +2.97(+2.18%)
Aug 31, 2022 137.38 137.98 135.89 136.36 177,238 -0.34(-0.25%)
Aug 30, 2022 138.26 138.26 136.11 136.70 32,470 -0.93(-0.68%)
Aug 29, 2022 137.23 138.98 137.04 137.63 30,502 -0.88(-0.64%)
Aug 26, 2022 143.00 143.00 138.47 138.51 23,770 -4.69(-3.28%)
Aug 25, 2022 143.66 143.66 142.49 143.20 35,883 +0.44(+0.31%)
Aug 24, 2022 140.53 143.49 140.41 142.76 23,084 +2.13(+1.51%)
Aug 23, 2022 140.91 141.13 139.35 140.63 63,984 -0.57(-0.40%)
Aug 22, 2022 142.01 143.62 141.06 141.20 26,873 -2.09(-1.46%)
Aug 19, 2022 143.23 143.62 142.45 143.29 22,510 -1.07(-0.74%)
Aug 18, 2022 145.21 145.21 143.32 144.36 31,773 -1.10(-0.76%)
Aug 17, 2022 146.44 146.59 145.06 145.46 28,293 -2.40(-1.62%)
Aug 16, 2022 148.28 148.76 146.98 147.86 46,462 -1.89(-1.26%)
Aug 15, 2022 147.65 149.88 147.65 149.75 63,585 +1.85(+1.25%)
Aug 12, 2022 146.25 148.13 146.25 147.90 23,426 +1.14(+0.78%)
Aug 11, 2022 149.56 150.13 146.32 146.76 35,478 -2.24(-1.50%)
Aug 10, 2022 147.98 149.06 147.15 149.00 87,642 +2.81(+1.92%)
Aug 09, 2022 148.04 148.37 145.48 146.19 32,876 -3.29(-2.20%)
Aug 08, 2022 149.44 150.25 148.08 149.48 14,453 +0.23(+0.15%)
Aug 05, 2022 146.50 149.32 146.00 149.25 26,239 +0.97(+0.65%)
Aug 04, 2022 144.45 148.68 144.45 148.28 29,957 +3.78(+2.61%)
Aug 03, 2022 142.90 145.53 142.90 144.50 57,733 +5.40(+3.88%)
Aug 02, 2022 138.11 140.16 137.35 139.10 28,414 +0.60(+0.43%)
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.