Biotechnology Index NYSE ETF (NY: FBT )

144.06 USD -1.45 (-1.00%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 139.57 140.09 137.10 138.51 147,459 -1.12(-0.80%)
Apr 29, 2019 140.10 140.64 139.09 139.63 118,589 -0.43(-0.31%)
Apr 26, 2019 138.99 140.17 137.82 140.06 818,800 +0.81(+0.58%)
Apr 25, 2019 138.12 139.54 136.95 139.25 195,625 +0.80(+0.58%)
Apr 24, 2019 140.13 140.13 137.67 138.45 175,496 -1.62(-1.16%)
Apr 23, 2019 136.71 140.55 136.35 140.07 214,019 +3.60(+2.64%)
Apr 22, 2019 136.18 137.44 135.32 136.47 171,165 -0.06(-0.04%)
Apr 18, 2019 137.85 138.96 134.29 136.53 299,300 -0.99(-0.72%)
Apr 17, 2019 145.43 145.43 136.51 137.52 285,350 -7.69(-5.30%)
Apr 16, 2019 147.72 147.85 144.65 145.21 113,230 -1.57(-1.07%)
Apr 15, 2019 148.22 148.85 145.81 146.78 83,813 -1.21(-0.82%)
Apr 12, 2019 150.64 150.78 147.63 147.99 187,500 -1.59(-1.06%)
Apr 11, 2019 153.00 153.00 149.27 149.58 138,680 -3.60(-2.35%)
Apr 10, 2019 151.94 153.43 151.88 153.18 83,527 +1.80(+1.19%)
Apr 09, 2019 153.28 153.51 151.08 151.38 85,947 -2.39(-1.55%)
Apr 08, 2019 154.39 154.39 152.26 153.77 143,668 -0.99(-0.64%)
Apr 05, 2019 152.13 154.84 151.80 154.76 96,700 +3.25(+2.15%)
Apr 04, 2019 153.28 153.70 150.24 151.51 70,089 -1.83(-1.19%)
Apr 03, 2019 153.47 153.47 152.02 153.34 143,664 +0.78(+0.51%)
Apr 02, 2019 151.20 152.97 150.75 152.56 109,263 +1.42(+0.94%)
Apr 01, 2019 152.07 152.68 150.85 151.14 238,353 +0.29(+0.19%)
Mar 29, 2019 149.61 151.07 149.26 150.85 151,900 +2.96(+2.00%)
Mar 28, 2019 146.57 148.34 146.57 147.89 74,125 +1.46(+1.00%)
Mar 27, 2019 149.07 149.12 145.23 146.43 294,026 -2.66(-1.78%)
Mar 26, 2019 147.10 149.13 147.10 149.09 78,305 +3.14(+2.15%)
Mar 25, 2019 145.51 146.54 144.00 145.95 122,255 +0.29(+0.20%)
Mar 22, 2019 150.10 150.55 145.66 145.66 502,000 -5.32(-3.52%)
Mar 21, 2019 147.91 151.08 147.13 150.98 123,190 +0.82(+0.55%)
Mar 20, 2019 151.04 151.67 149.18 150.16 122,862 -1.10(-0.73%)
Mar 19, 2019 151.80 152.23 150.69 151.26 175,679 +0.08(+0.05%)
Mar 18, 2019 151.69 152.87 150.04 151.18 641,214 -0.28(-0.18%)
Mar 15, 2019 150.28 151.48 150.28 151.46 67,700 +1.84(+1.23%)
Mar 14, 2019 150.66 151.27 149.23 149.62 45,809 -0.97(-0.64%)
Mar 13, 2019 148.19 150.65 147.97 150.59 85,916 +3.11(+2.11%)
Mar 12, 2019 146.74 148.13 146.41 147.48 76,211 +1.13(+0.77%)
Mar 11, 2019 143.62 146.37 143.62 146.35 124,810 +3.30(+2.31%)
Mar 08, 2019 142.26 143.38 141.47 143.05 119,300 -0.65(-0.45%)
Mar 07, 2019 144.29 144.84 142.51 143.70 135,461 -0.83(-0.57%)
Mar 06, 2019 148.54 148.62 144.37 144.53 124,554 -4.20(-2.82%)
Mar 05, 2019 148.52 150.72 148.14 148.73 96,753 +0.01(+0.01%)
Mar 04, 2019 152.37 152.37 147.06 148.72 84,208 -2.58(-1.71%)
Mar 01, 2019 150.52 151.34 149.59 151.30 84,000 +1.08(+0.72%)
Feb 28, 2019 150.87 151.35 149.36 150.22 111,662 -1.06(-0.70%)
Feb 27, 2019 147.20 151.44 147.20 151.28 103,419 +3.47(+2.35%)
Feb 26, 2019 148.05 148.78 147.74 147.81 97,467 -0.67(-0.45%)
Feb 25, 2019 146.77 148.92 146.77 148.48 110,705 +3.56(+2.46%)
Feb 22, 2019 142.66 145.05 142.62 144.92 108,000 +2.31(+1.62%)
Feb 21, 2019 145.24 145.65 142.22 142.61 132,126 -2.91(-2.00%)
Feb 20, 2019 146.75 147.30 144.02 145.52 91,616 -0.82(-0.56%)
Feb 19, 2019 147.70 147.98 146.28 146.34 133,199 -0.81(-0.55%)
Feb 15, 2019 145.68 147.17 145.27 147.15 120,700 +2.28(+1.57%)
Feb 14, 2019 143.92 145.64 143.92 144.87 79,334 +0.81(+0.56%)
Feb 13, 2019 144.14 145.00 143.64 144.06 136,926 +0.75(+0.52%)
Feb 12, 2019 142.33 143.47 142.17 143.31 70,208 +1.60(+1.13%)
Feb 11, 2019 141.33 141.93 140.63 141.71 84,147 +0.95(+0.67%)
Feb 08, 2019 139.62 140.91 139.32 140.76 97,300 -0.20(-0.14%)
Feb 07, 2019 143.50 143.60 140.37 140.96 111,404 -3.39(-2.35%)
Feb 06, 2019 145.04 145.58 143.75 144.35 110,261 -0.61(-0.42%)
Feb 05, 2019 144.67 146.53 144.19 144.96 165,038 +0.24(+0.17%)
Feb 04, 2019 144.82 144.82 143.26 144.72 142,163 +0.22(+0.15%)
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.