Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

152.69 +1.02 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 139.63 140.45 138.38 138.50 92,017 -1.64(-1.17%)
Jul 29, 2022 140.19 140.32 138.93 140.14 29,350 +0.30(+0.21%)
Jul 28, 2022 139.94 140.58 136.88 139.84 15,485 -0.05(-0.04%)
Jul 27, 2022 138.40 140.11 137.65 139.89 26,135 +1.79(+1.30%)
Jul 26, 2022 137.72 139.54 137.01 138.10 13,359 +0.11(+0.08%)
Jul 25, 2022 138.52 138.52 136.72 137.99 27,202 -0.10(-0.07%)
Jul 22, 2022 141.40 141.40 137.84 138.09 17,348 -2.73(-1.94%)
Jul 21, 2022 139.49 141.15 139.49 140.82 22,660 +1.02(+0.73%)
Jul 20, 2022 139.80 141.09 138.54 139.80 19,692 +0.05(+0.04%)
Jul 19, 2022 138.75 139.78 137.57 139.75 21,165 +2.63(+1.92%)
Jul 18, 2022 140.72 141.33 136.89 137.12 31,597 -2.88(-2.06%)
Jul 15, 2022 138.42 140.01 137.08 140.00 20,685 +2.60(+1.89%)
Jul 14, 2022 138.80 138.80 136.50 137.40 55,945 -2.52(-1.80%)
Jul 13, 2022 137.99 140.99 137.99 139.92 144,697 -0.36(-0.26%)
Jul 12, 2022 141.08 141.34 138.38 140.28 49,051 -1.11(-0.79%)
Jul 11, 2022 142.97 142.97 141.15 141.39 27,691 -2.33(-1.62%)
Jul 08, 2022 142.68 144.25 142.45 143.72 27,582 +0.56(+0.39%)
Jul 07, 2022 141.04 143.57 141.03 143.16 113,048 +2.38(+1.69%)
Jul 06, 2022 140.78 142.37 140.10 140.78 71,874 -0.48(-0.34%)
Jul 05, 2022 137.19 141.34 137.17 141.26 58,205 +2.28(+1.64%)
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.