Biotechnology Index NYSE ETF (NY: FBT )

154.54 USD -2.17 (-1.38%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 147.00 148.77 146.93 148.09 100,734 +1.64(+1.12%)
Jul 30, 2018 148.26 148.26 145.90 146.45 81,933 -2.00(-1.35%)
Jul 27, 2018 151.15 151.21 147.42 148.45 106,700 -2.94(-1.94%)
Jul 26, 2018 151.07 151.66 149.35 151.39 2,592,166 +0.07(+0.05%)
Jul 25, 2018 148.96 151.32 148.96 151.32 48,455 +2.42(+1.63%)
Jul 24, 2018 151.69 152.19 148.04 148.90 117,669 -1.36(-0.91%)
Jul 23, 2018 150.46 150.98 150.00 150.26 57,491 -0.44(-0.29%)
Jul 20, 2018 150.70 151.49 150.47 150.70 87,103 +0.02(+0.01%)
Jul 19, 2018 149.86 151.15 149.11 150.68 52,570 +0.34(+0.23%)
Jul 18, 2018 150.46 150.46 149.62 150.34 58,438 -0.37(-0.25%)
Jul 17, 2018 148.52 151.12 148.50 150.71 60,340 +1.68(+1.13%)
Jul 16, 2018 150.70 150.70 148.61 149.03 37,573 -1.74(-1.15%)
Jul 13, 2018 149.76 151.28 149.76 150.77 73,076 +0.04(+0.03%)
Jul 12, 2018 149.50 150.73 148.43 150.73 63,929 +2.49(+1.68%)
Jul 11, 2018 147.43 148.65 146.87 148.24 51,780 -0.24(-0.16%)
Jul 10, 2018 148.52 148.63 147.82 148.48 62,592 +0.29(+0.20%)
Jul 09, 2018 148.36 148.84 147.05 148.19 50,069 +0.53(+0.36%)
Jul 06, 2018 144.01 147.66 144.01 147.66 83,882 +4.93(+3.45%)
Jul 05, 2018 142.87 143.08 141.35 142.73 35,208 +0.80(+0.56%)
Jul 03, 2018 141.93 141.93 141.93 0 +0.42(+0.30%)
Jul 02, 2018 139.11 141.53 138.76 141.51 63,593 +1.50(+1.07%)
Jun 29, 2018 141.55 140.01 65,644 +2.60(+1.89%)
Jun 28, 2018 136.76 137.86 135.14 137.41 69,869 +0.73(+0.53%)
Jun 27, 2018 140.89 140.99 136.68 136.68 78,952 -3.95(-2.81%)
Jun 26, 2018 141.95 142.15 139.23 140.63 30,477 -0.66(-0.47%)
Jun 25, 2018 144.56 144.56 140.32 141.29 72,223 -3.99(-2.75%)
Jun 22, 2018 145.91 145.91 144.38 145.28 51,124 -0.01(-0.01%)
Jun 21, 2018 147.37 147.57 145.02 145.29 84,938 -2.71(-1.83%)
Jun 20, 2018 146.00 148.05 145.64 148.00 49,061 +2.51(+1.73%)
Jun 19, 2018 143.01 145.54 143.01 145.49 82,266 +1.49(+1.03%)
Jun 18, 2018 143.91 144.08 142.94 144.00 93,602 -1.50(-1.03%)
Jun 15, 2018 145.72 144.56 145.50 33,949 +0.43(+0.30%)
Jun 14, 2018 144.55 145.43 144.00 145.07 48,266 +1.33(+0.93%)
Jun 13, 2018 144.95 145.35 143.30 143.74 35,899 -1.05(-0.73%)
Jun 12, 2018 143.34 145.22 143.34 144.79 44,224 +1.61(+1.12%)
Jun 11, 2018 143.00 143.55 142.42 143.18 46,024 +0.32(+0.22%)
Jun 08, 2018 141.54 142.94 141.36 142.86 50,537 +1.10(+0.78%)
Jun 07, 2018 143.25 143.25 141.12 141.76 56,124 -1.15(-0.80%)
Jun 06, 2018 143.05 142.91 54,291 +2.19(+1.56%)
Jun 05, 2018 140.96 141.55 139.78 140.72 206,487 -0.16(-0.11%)
Jun 04, 2018 141.37 141.37 138.80 140.88 60,399 -1.27(-0.89%)
Jun 01, 2018 140.92 142.50 140.39 142.15 38,723 +2.19(+1.56%)
May 31, 2018 140.17 140.60 138.91 139.96 55,693 -0.08(-0.06%)
May 30, 2018 137.95 140.30 137.86 140.04 50,373 +2.60(+1.89%)
May 29, 2018 137.19 137.88 135.98 137.44 39,391 -0.54(-0.39%)
May 25, 2018 137.98 137.98 137.98 0 +0.56(+0.41%)
May 24, 2018 137.87 138.15 137.34 137.42 83,120 -0.42(-0.30%)
May 23, 2018 136.81 138.40 136.81 137.84 55,661 +0.44(+0.32%)
May 22, 2018 137.38 138.13 136.61 137.40 45,684 +0.35(+0.26%)
May 21, 2018 139.39 139.42 136.69 137.05 47,138 -1.70(-1.23%)
May 18, 2018 138.11 138.80 137.77 138.75 19,304 +0.90(+0.65%)
May 17, 2018 138.18 138.18 136.95 137.85 28,688 -0.45(-0.33%)
May 16, 2018 137.80 138.66 137.38 138.30 40,900 +0.79(+0.57%)
May 15, 2018 138.17 138.44 137.35 137.51 51,411 -1.47(-1.06%)
May 14, 2018 137.60 139.84 137.60 138.98 226,633 +1.58(+1.15%)
May 11, 2018 134.82 137.66 134.82 137.40 51,448 +2.67(+1.98%)
May 10, 2018 135.15 136.68 134.58 134.73 130,509 +0.00(+0.00%)
May 09, 2018 132.92 135.08 132.50 134.73 32,195 +1.93(+1.45%)
May 08, 2018 133.13 133.74 132.28 132.80 33,845 -0.88(-0.66%)
May 07, 2018 132.58 133.90 132.58 133.68 117,548 +1.59(+1.20%)
May 04, 2018 130.27 132.85 129.81 132.09 39,919 +1.69(+1.30%)
May 03, 2018 131.31 132.75 129.69 130.40 39,837 -1.24(-0.94%)
May 02, 2018 132.48 133.19 131.53 131.64 92,271 -1.56(-1.17%)
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.