Biotechnology Index NYSE ETF (NY: FBT )

164.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 165.99 166.09 164.69 164.69 16,751 -0.20(-0.12%)
Oct 14, 2021 164.15 165.48 164.00 164.89 20,140 +2.08(+1.28%)
Oct 13, 2021 163.77 164.89 162.72 162.81 31,399 -0.74(-0.45%)
Oct 12, 2021 163.48 164.48 163.29 163.55 23,001 +0.79(+0.49%)
Oct 11, 2021 163.73 164.67 162.70 162.76 15,622 -0.92(-0.56%)
Oct 08, 2021 164.08 164.55 163.05 163.68 25,220 -0.26(-0.16%)
Oct 07, 2021 162.65 165.70 162.65 163.94 39,076 +1.92(+1.19%)
Oct 06, 2021 161.79 162.79 161.40 162.02 60,161 -0.73(-0.45%)
Oct 05, 2021 162.98 164.59 162.66 162.75 34,410 +0.15(+0.09%)
Oct 04, 2021 164.41 164.60 162.28 162.60 58,915 -2.98(-1.80%)
Oct 01, 2021 164.64 166.42 162.00 165.58 149,790 -0.49(-0.30%)
Sep 30, 2021 166.16 167.72 166.00 166.07 40,588 +0.88(+0.53%)
Sep 29, 2021 167.45 167.81 165.17 165.19 77,790 -1.15(-0.69%)
Sep 28, 2021 169.37 169.37 166.30 166.34 36,317 -4.33(-2.54%)
Sep 27, 2021 172.92 172.92 170.49 170.67 28,449 -2.23(-1.29%)
Sep 24, 2021 174.21 174.21 172.72 172.90 17,444 -2.04(-1.17%)
Sep 23, 2021 173.44 175.32 173.44 174.94 45,167 +2.38(+1.38%)
Sep 22, 2021 173.60 173.87 171.37 172.56 129,529 -0.80(-0.46%)
Sep 21, 2021 172.58 174.28 172.58 173.36 20,177 +2.03(+1.18%)
Sep 20, 2021 171.67 172.93 170.34 171.33 29,844 -2.72(-1.56%)
Sep 17, 2021 172.78 174.16 171.28 174.05 18,217 +1.27(+0.74%)
Sep 16, 2021 171.74 173.32 170.25 172.78 16,962 +0.49(+0.28%)
Sep 15, 2021 170.05 172.88 170.05 172.29 23,045 +2.64(+1.56%)
Sep 14, 2021 171.57 172.12 169.57 169.65 34,507 -1.02(-0.60%)
Sep 13, 2021 173.05 173.05 170.24 170.67 22,769 -1.24(-0.72%)
Sep 10, 2021 173.10 173.10 171.55 171.91 36,602 -0.45(-0.26%)
Sep 09, 2021 172.22 173.51 172.22 172.36 28,097 -0.05(-0.03%)
Sep 08, 2021 173.03 173.06 171.21 172.41 25,308 -0.61(-0.35%)
Sep 07, 2021 174.64 174.64 172.49 173.02 27,853 -2.31(-1.32%)
Sep 03, 2021 175.78 175.78 174.58 175.33 19,164 -0.71(-0.40%)
Sep 02, 2021 174.88 176.07 174.47 176.04 13,656 +1.13(+0.65%)
Sep 01, 2021 174.04 175.77 173.94 174.91 25,998 +1.04(+0.60%)
Aug 31, 2021 173.11 174.69 173.11 173.87 43,537 +0.47(+0.27%)
Aug 30, 2021 173.52 174.66 173.05 173.40 71,627 -0.22(-0.13%)
Aug 27, 2021 172.11 175.39 172.11 173.62 14,884 +1.38(+0.80%)
Aug 26, 2021 173.20 174.41 172.15 172.24 24,253 -1.42(-0.82%)
Aug 25, 2021 171.67 173.66 171.45 173.66 39,068 +1.40(+0.81%)
Aug 24, 2021 171.52 172.41 170.34 172.26 34,741 +0.71(+0.41%)
Aug 23, 2021 170.36 172.43 170.36 171.55 16,694 +2.73(+1.62%)
Aug 20, 2021 166.18 169.42 166.18 168.82 30,146 +3.24(+1.96%)
Aug 19, 2021 167.06 167.80 165.54 165.58 35,273 -3.01(-1.79%)
Aug 18, 2021 171.05 171.38 168.54 168.59 26,756 -2.50(-1.46%)
Aug 17, 2021 166.15 171.09 166.15 171.09 28,030 +3.27(+1.95%)
Aug 16, 2021 169.26 169.26 166.22 167.82 169,981 -1.92(-1.13%)
Aug 13, 2021 170.29 170.48 169.41 169.74 26,687 +0.15(+0.09%)
Aug 12, 2021 169.31 169.92 167.99 169.59 16,064 +0.87(+0.52%)
Aug 11, 2021 172.86 172.86 167.79 168.72 23,958 -4.11(-2.38%)
Aug 10, 2021 175.19 175.19 171.80 172.83 18,647 -2.08(-1.19%)
Aug 09, 2021 173.23 175.21 173.23 174.91 29,430 +0.84(+0.48%)
Aug 06, 2021 174.67 174.67 172.76 174.07 18,204 -1.38(-0.79%)
Aug 05, 2021 173.61 175.45 172.67 175.45 28,732 +1.93(+1.11%)
Aug 04, 2021 171.48 174.62 171.14 173.52 31,771 +2.55(+1.49%)
Aug 03, 2021 170.00 171.09 167.73 170.97 26,179 +1.94(+1.15%)
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.