Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 165.82 167.07 165.66 165.66 15,398 -0.56(-0.34%)
Jul 29, 2021 167.36 168.27 166.06 166.22 36,129 -0.78(-0.47%)
Jul 28, 2021 163.65 167.57 163.65 167.00 20,518 +3.81(+2.33%)
Jul 27, 2021 163.69 163.69 161.29 163.19 31,174 -0.85(-0.52%)
Jul 26, 2021 165.71 165.97 163.88 164.04 42,663 -1.85(-1.12%)
Jul 23, 2021 166.08 166.11 164.60 165.90 22,296 +0.41(+0.25%)
Jul 22, 2021 165.38 166.34 164.84 165.48 33,674 -0.15(-0.09%)
Jul 21, 2021 165.48 165.80 163.83 165.63 25,761 -0.22(-0.13%)
Jul 20, 2021 162.87 165.97 162.87 165.85 56,028 +3.26(+2.01%)
Jul 19, 2021 161.97 163.81 161.74 162.58 30,885 -0.77(-0.47%)
Jul 16, 2021 163.71 164.08 162.07 163.35 56,525 -2.66(-1.60%)
Jul 15, 2021 164.10 168.28 162.98 166.01 65,658 +1.17(+0.71%)
Jul 14, 2021 167.38 167.38 164.66 164.84 46,064 -1.96(-1.18%)
Jul 13, 2021 168.04 168.04 166.56 166.81 31,371 -1.82(-1.08%)
Jul 12, 2021 170.52 170.85 168.53 168.63 23,650 -2.05(-1.20%)
Jul 09, 2021 170.12 170.94 169.45 170.68 21,775 +0.86(+0.51%)
Jul 08, 2021 167.34 170.22 167.34 169.82 64,542 +0.41(+0.24%)
Jul 07, 2021 170.50 170.50 168.24 169.41 33,709 -0.87(-0.51%)
Jul 06, 2021 171.09 171.09 169.42 170.28 26,861 -1.13(-0.66%)
Jul 02, 2021 171.82 172.55 170.06 171.41 21,117 -0.23(-0.13%)
Jul 01, 2021 170.32 171.82 169.74 171.64 116,825 +1.36(+0.80%)
Jun 30, 2021 169.87 170.98 168.71 170.28 34,173 +0.53(+0.31%)
Jun 29, 2021 170.97 171.34 169.51 169.74 28,413 -1.07(-0.63%)
Jun 28, 2021 172.37 172.37 170.11 170.82 33,116 -1.26(-0.73%)
Jun 25, 2021 171.90 172.21 171.22 172.08 23,260 +0.75(+0.44%)
Jun 24, 2021 171.01 172.46 170.81 171.33 31,841 +0.84(+0.49%)
Jun 23, 2021 171.19 171.30 169.38 170.49 23,871 -0.62(-0.36%)
Jun 22, 2021 171.44 171.44 169.75 171.12 52,490 -0.12(-0.07%)
Jun 21, 2021 171.42 171.98 170.12 171.23 28,973 +0.65(+0.38%)
Jun 18, 2021 169.96 171.06 169.50 170.58 50,434 -0.10(-0.06%)
Jun 17, 2021 169.65 171.67 169.45 170.68 34,381 +0.63(+0.37%)
Jun 16, 2021 170.88 171.86 168.31 170.05 36,285 -0.53(-0.31%)
Jun 15, 2021 172.81 172.81 170.22 170.58 60,150 -1.98(-1.15%)
Jun 14, 2021 172.93 173.31 172.18 172.56 17,695 -0.05(-0.03%)
Jun 11, 2021 173.67 173.67 171.88 172.62 19,438 -1.19(-0.69%)
Jun 10, 2021 169.99 174.24 169.33 173.81 44,380 +4.04(+2.38%)
Jun 09, 2021 167.71 170.41 167.71 169.76 48,420 +2.56(+1.53%)
Jun 08, 2021 167.00 167.40 164.33 167.20 32,216 +1.09(+0.66%)
Jun 07, 2021 161.06 169.23 160.45 166.10 272,686 +5.79(+3.61%)
Jun 04, 2021 159.90 161.14 159.68 160.31 31,196 +1.09(+0.69%)
Jun 03, 2021 158.87 159.72 157.97 159.22 51,193 -0.31(-0.19%)
Jun 02, 2021 160.25 161.06 158.97 159.53 31,632 -0.51(-0.32%)
Jun 01, 2021 161.81 161.84 159.27 160.04 62,706 -0.68(-0.42%)
May 28, 2021 160.80 162.93 160.63 160.72 29,203 +0.55(+0.34%)
May 27, 2021 159.82 160.68 158.55 160.17 29,322 +0.91(+0.57%)
May 26, 2021 159.41 159.87 158.57 159.26 39,337 +0.25(+0.15%)
May 25, 2021 160.84 160.84 158.81 159.01 38,485 -1.26(-0.79%)
May 24, 2021 162.45 162.45 160.25 160.27 33,395 -1.12(-0.70%)
May 21, 2021 162.48 163.00 161.40 161.40 56,794 -0.42(-0.26%)
May 20, 2021 158.47 162.87 158.47 161.82 35,625 +3.79(+2.40%)
May 19, 2021 158.23 158.31 156.85 158.03 34,570 -1.71(-1.07%)
May 18, 2021 159.61 162.10 159.61 159.74 38,126 +0.72(+0.45%)
May 17, 2021 159.99 160.58 158.70 159.02 56,088 -1.45(-0.90%)
May 14, 2021 158.66 161.19 157.94 160.47 42,218 +2.62(+1.66%)
May 13, 2021 158.45 158.90 155.84 157.85 50,270 +0.17(+0.11%)
May 12, 2021 156.29 159.33 156.29 157.68 42,260 +0.17(+0.11%)
May 11, 2021 154.12 158.49 153.19 157.51 111,785 +0.60(+0.38%)
May 10, 2021 159.94 159.94 156.85 156.91 44,874 -2.74(-1.72%)
May 07, 2021 158.85 161.44 158.85 159.65 46,559 +1.77(+1.12%)
May 06, 2021 157.37 158.15 155.41 157.89 163,490 +0.19(+0.12%)
May 05, 2021 159.27 159.69 157.37 157.70 48,506 -0.71(-0.45%)
May 04, 2021 161.29 161.55 157.65 158.41 90,145 -3.44(-2.13%)
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.