Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.08 -1.56 (-1.00%)
Streaming Delayed Price Updated: 9:54 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 155.42 156.28 152.94 154.58 49,964 -2.14(-1.37%)
Nov 29, 2021 158.36 159.04 156.72 156.72 37,603 +0.14(+0.09%)
Nov 26, 2021 157.69 159.46 156.13 156.59 48,710 -0.28(-0.18%)
Nov 24, 2021 155.80 157.15 154.44 156.86 105,878 +0.75(+0.48%)
Nov 23, 2021 155.64 156.22 152.67 156.11 42,709 -0.01(-0.01%)
Nov 22, 2021 157.74 158.07 155.98 156.12 52,544 -1.09(-0.70%)
Nov 19, 2021 156.08 157.79 156.05 157.22 20,702 +1.14(+0.73%)
Nov 18, 2021 157.57 157.71 155.94 156.07 23,047 -0.73(-0.47%)
Nov 17, 2021 157.90 158.59 156.63 156.80 45,964 -1.30(-0.82%)
Nov 16, 2021 157.32 158.23 156.57 158.10 39,613 +0.96(+0.61%)
Nov 15, 2021 158.33 158.36 157.02 157.15 132,858 -0.38(-0.24%)
Nov 12, 2021 158.10 158.62 156.65 157.52 28,362 -0.28(-0.17%)
Nov 11, 2021 158.63 159.03 157.21 157.80 31,922 -0.60(-0.38%)
Nov 10, 2021 159.56 158.17 158.40 132,770 -1.46(-0.91%)
Nov 09, 2021 162.35 162.35 159.38 159.86 53,351 -1.96(-1.21%)
Nov 08, 2021 162.41 162.41 160.63 161.82 27,591 -0.07(-0.04%)
Nov 05, 2021 163.88 163.88 160.74 161.89 33,481 -3.96(-2.39%)
Nov 04, 2021 166.46 166.78 164.84 165.85 25,814 -1.69(-1.01%)
Nov 03, 2021 164.65 167.63 164.14 167.53 34,215 +1.66(+1.00%)
Nov 02, 2021 166.49 166.49 163.71 165.88 33,455 -0.81(-0.49%)
Nov 01, 2021 163.45 166.78 163.65 166.69 28,348 +3.04(+1.86%)
Oct 29, 2021 163.25 164.19 162.15 163.65 26,454 +0.34(+0.21%)
Oct 28, 2021 161.07 163.35 160.65 163.31 35,020 +2.85(+1.78%)
Oct 27, 2021 162.98 162.98 160.46 160.46 32,973 -2.68(-1.64%)
Oct 26, 2021 163.92 163.04 163.15 49,353 -0.12(-0.07%)
Oct 25, 2021 161.86 163.46 161.45 163.26 26,793 +1.43(+0.88%)
Oct 22, 2021 162.46 162.46 160.51 161.83 31,015 -0.44(-0.27%)
Oct 21, 2021 162.11 162.50 161.57 162.28 19,808 +0.79(+0.49%)
Oct 20, 2021 161.48 162.29 161.31 161.49 77,937 +0.47(+0.29%)
Oct 19, 2021 160.66 161.77 160.66 161.01 28,634 +1.37(+0.86%)
Oct 18, 2021 161.57 161.57 158.82 159.64 43,627 -2.81(-1.73%)
Oct 15, 2021 163.74 163.84 162.45 162.45 16,981 -0.20(-0.12%)
Oct 14, 2021 161.92 163.23 161.77 162.65 20,417 +2.05(+1.28%)
Oct 13, 2021 161.55 162.65 160.51 160.60 31,831 -0.73(-0.45%)
Oct 12, 2021 161.26 162.25 161.07 161.33 23,317 +0.78(+0.49%)
Oct 11, 2021 161.51 162.43 160.49 160.55 15,836 -0.91(-0.56%)
Oct 08, 2021 161.85 162.32 160.84 161.46 25,567 -0.26(-0.16%)
Oct 07, 2021 160.44 163.45 160.44 161.72 39,613 +1.89(+1.19%)
Oct 06, 2021 159.59 160.58 159.21 159.82 60,988 -0.72(-0.45%)
Oct 05, 2021 160.77 162.36 160.45 160.54 34,883 +0.15(+0.09%)
Oct 04, 2021 162.18 162.37 160.08 160.39 59,725 -2.94(-1.80%)
Oct 01, 2021 162.41 164.16 159.80 163.33 151,851 -0.48(-0.30%)
Sep 30, 2021 163.90 165.44 163.75 163.82 41,146 +0.87(+0.53%)
Sep 29, 2021 165.18 165.53 162.93 162.95 78,860 -1.13(-0.69%)
Sep 28, 2021 167.07 167.07 164.04 164.08 36,816 -4.27(-2.54%)
Sep 27, 2021 170.57 170.57 168.18 168.35 28,840 -2.20(-1.29%)
Sep 24, 2021 171.84 171.84 170.38 170.55 17,684 -2.01(-1.17%)
Sep 23, 2021 171.09 172.94 171.09 172.56 45,788 +2.35(+1.38%)
Sep 22, 2021 171.24 171.51 169.04 170.22 131,311 -0.79(-0.46%)
Sep 21, 2021 170.24 171.91 170.24 171.01 20,454 +2.00(+1.19%)
Sep 20, 2021 169.34 170.58 168.03 169.00 30,254 -2.68(-1.56%)
Sep 17, 2021 170.44 171.80 168.95 171.69 18,467 +1.25(+0.73%)
Sep 16, 2021 169.41 170.97 167.94 170.44 17,195 +0.48(+0.28%)
Sep 15, 2021 167.74 170.54 167.74 169.95 23,362 +2.60(+1.56%)
Sep 14, 2021 169.24 169.78 167.27 167.35 34,981 -1.01(-0.60%)
Sep 13, 2021 170.70 170.70 167.93 168.35 23,082 -1.22(-0.72%)
Sep 10, 2021 170.75 170.75 169.22 169.58 37,105 -0.44(-0.26%)
Sep 09, 2021 169.88 171.16 169.88 170.02 28,483 -0.05(-0.03%)
Sep 08, 2021 170.68 170.71 168.89 170.07 25,656 -0.60(-0.35%)
Sep 07, 2021 172.27 172.27 170.15 170.67 28,236 -2.28(-1.32%)
Sep 03, 2021 173.39 173.39 172.21 172.95 19,427 -0.70(-0.40%)
Sep 02, 2021 172.51 173.68 172.10 173.65 13,843 +1.11(+0.65%)
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.