Biotechnology Index NYSE ETF (NY: FBT )

166.30 USD -1.88 (-1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 167.99 168.25 166.13 166.30 42,084 -1.88(-1.12%)
Jul 23, 2021 168.37 168.40 166.86 168.18 21,994 +0.42(+0.25%)
Jul 22, 2021 167.66 168.63 167.11 167.76 33,217 -0.15(-0.09%)
Jul 21, 2021 167.76 168.08 166.08 167.91 25,412 -0.22(-0.13%)
Jul 20, 2021 165.11 168.25 165.11 168.13 55,268 +3.31(+2.01%)
Jul 19, 2021 164.20 166.07 163.97 164.82 30,466 -0.78(-0.47%)
Jul 16, 2021 165.96 166.34 164.30 165.60 55,758 -2.70(-1.60%)
Jul 15, 2021 166.36 170.60 165.22 168.30 64,767 +1.19(+0.71%)
Jul 14, 2021 169.68 169.68 166.93 167.11 45,439 -1.99(-1.18%)
Jul 13, 2021 170.35 170.35 168.85 169.10 30,946 -1.85(-1.08%)
Jul 12, 2021 172.87 173.20 170.85 170.95 23,329 -2.08(-1.20%)
Jul 09, 2021 172.46 173.29 171.78 173.03 21,480 +0.87(+0.51%)
Jul 08, 2021 169.64 172.56 169.64 172.16 63,666 +0.42(+0.24%)
Jul 07, 2021 172.85 172.85 170.55 171.74 33,252 -0.88(-0.51%)
Jul 06, 2021 173.45 173.45 171.75 172.62 26,497 -1.15(-0.66%)
Jul 02, 2021 174.19 174.92 172.40 173.77 20,831 -0.23(-0.13%)
Jul 01, 2021 172.66 174.18 172.08 174.00 115,240 +1.38(+0.80%)
Jun 30, 2021 172.21 173.33 171.03 172.62 33,710 +0.54(+0.31%)
Jun 29, 2021 173.32 173.69 171.84 172.08 28,028 -1.09(-0.63%)
Jun 28, 2021 174.74 174.74 172.45 173.17 32,667 -1.28(-0.73%)
Jun 25, 2021 174.27 174.58 173.58 174.45 22,945 +0.76(+0.44%)
Jun 24, 2021 173.36 174.83 173.16 173.69 31,409 +0.85(+0.49%)
Jun 23, 2021 173.55 173.66 171.71 172.84 23,547 -0.63(-0.36%)
Jun 22, 2021 173.80 173.80 172.09 173.47 51,778 -0.12(-0.07%)
Jun 21, 2021 173.78 174.35 172.46 173.59 28,580 +0.66(+0.38%)
Jun 18, 2021 172.30 173.41 171.83 172.93 49,750 -0.10(-0.06%)
Jun 17, 2021 171.98 174.03 171.78 173.03 33,915 +0.64(+0.37%)
Jun 16, 2021 173.23 174.22 170.62 172.39 35,793 -0.54(-0.31%)
Jun 15, 2021 175.19 175.19 172.56 172.93 59,334 -2.01(-1.15%)
Jun 14, 2021 175.31 175.69 174.55 174.94 17,455 -0.05(-0.03%)
Jun 11, 2021 176.06 176.06 174.25 174.99 19,175 -1.21(-0.69%)
Jun 10, 2021 172.33 176.64 171.66 176.20 43,778 +4.10(+2.38%)
Jun 09, 2021 170.02 172.75 170.02 172.10 47,763 +2.60(+1.53%)
Jun 08, 2021 169.30 169.70 166.59 169.50 31,779 +1.11(+0.66%)
Jun 07, 2021 163.28 171.56 162.66 168.39 268,985 +5.87(+3.61%)
Jun 04, 2021 162.10 163.36 161.88 162.52 30,773 +1.11(+0.69%)
Jun 03, 2021 161.06 161.92 160.15 161.41 50,499 -0.31(-0.19%)
Jun 02, 2021 162.46 163.28 161.15 161.72 31,203 -0.52(-0.32%)
Jun 01, 2021 164.04 164.07 161.46 162.24 61,855 -0.69(-0.42%)
May 28, 2021 163.01 165.18 162.84 162.93 28,807 +0.56(+0.34%)
May 27, 2021 162.02 162.89 160.73 162.37 28,924 +0.92(+0.57%)
May 26, 2021 161.60 162.07 160.75 161.45 38,804 +0.25(+0.16%)
May 25, 2021 163.05 163.05 161.00 161.20 37,963 -1.28(-0.79%)
May 24, 2021 164.69 164.69 162.45 162.48 32,942 -1.14(-0.70%)
May 21, 2021 164.72 165.24 163.62 163.62 56,024 -0.43(-0.26%)
May 20, 2021 160.65 165.11 160.65 164.05 35,142 +3.84(+2.40%)
May 19, 2021 160.41 160.49 159.01 160.21 34,101 -1.73(-1.07%)
May 18, 2021 161.81 164.33 161.81 161.94 37,609 +0.73(+0.45%)
May 17, 2021 162.19 162.79 160.88 161.21 55,327 -1.47(-0.90%)
May 14, 2021 160.84 163.41 160.11 162.68 41,645 +2.66(+1.66%)
May 13, 2021 160.63 161.09 157.98 160.02 49,588 +0.17(+0.11%)
May 12, 2021 158.44 161.52 158.44 159.85 41,687 +0.17(+0.11%)
May 11, 2021 156.24 160.68 155.30 159.68 110,268 +0.61(+0.38%)
May 10, 2021 162.14 162.14 159.01 159.07 44,265 -2.78(-1.72%)
May 07, 2021 161.04 163.66 161.04 161.85 45,927 +1.79(+1.12%)
May 06, 2021 159.54 160.33 157.55 160.06 161,271 +0.19(+0.12%)
May 05, 2021 161.46 161.89 159.54 159.87 47,848 -0.72(-0.45%)
May 04, 2021 163.51 163.77 159.82 160.59 88,922 -3.49(-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.