Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

141.26 +2.28 (+1.64%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2022 137.19 141.34 137.17 141.26 58,205 +2.28(+1.64%)
Jul 01, 2022 135.48 139.02 134.79 138.98 101,481 +3.42(+2.52%)
Jun 30, 2022 135.13 137.06 134.25 135.56 56,120 -0.69(-0.51%)
Jun 29, 2022 135.55 136.73 134.53 136.25 62,300 +0.18(+0.13%)
Jun 28, 2022 139.81 139.90 135.73 136.07 41,419 -3.57(-2.56%)
Jun 27, 2022 138.96 140.04 137.55 139.64 47,523 +0.88(+0.63%)
Jun 24, 2022 137.60 138.76 135.96 138.76 58,548 +2.26(+1.66%)
Jun 23, 2022 131.69 136.60 131.69 136.50 30,003 +5.73(+4.38%)
Jun 22, 2022 127.29 131.69 127.29 130.77 66,833 +1.92(+1.49%)
Jun 21, 2022 128.32 129.96 127.77 128.85 42,258 +0.92(+0.72%)
Jun 17, 2022 123.82 129.03 123.82 127.93 34,953 +4.43(+3.59%)
Jun 16, 2022 124.00 124.03 122.27 123.50 61,599 -3.12(-2.46%)
Jun 15, 2022 124.67 127.42 123.94 126.62 35,834 +3.30(+2.68%)
Jun 14, 2022 124.22 124.22 121.68 123.32 59,132 -0.29(-0.23%)
Jun 13, 2022 124.69 125.46 122.54 123.61 59,567 -4.38(-3.42%)
Jun 10, 2022 130.00 130.00 127.48 127.99 29,786 -4.15(-3.14%)
Jun 09, 2022 135.78 135.94 132.12 132.14 29,073 -4.39(-3.22%)
Jun 08, 2022 135.31 138.05 135.31 136.53 18,070 +0.31(+0.23%)
Jun 07, 2022 132.44 136.43 132.44 136.22 30,949 +3.05(+2.29%)
Jun 06, 2022 136.56 136.56 132.71 133.17 37,606 -1.94(-1.44%)
Jun 03, 2022 133.52 135.82 133.52 135.11 31,939 +0.20(+0.15%)
Jun 02, 2022 133.08 134.94 131.20 134.91 20,900 +1.43(+1.07%)
Jun 01, 2022 135.84 136.40 132.00 133.48 32,670 -1.37(-1.02%)
May 31, 2022 138.00 138.00 133.95 134.85 26,276 -3.73(-2.69%)
May 27, 2022 134.09 138.60 133.47 138.58 31,912 +4.80(+3.59%)
May 26, 2022 132.77 134.20 132.58 133.78 22,283 +1.49(+1.13%)
May 25, 2022 130.95 132.99 130.62 132.29 25,490 +0.87(+0.66%)
May 24, 2022 132.90 132.94 131.04 131.42 32,816 -2.75(-2.05%)
May 23, 2022 134.68 134.95 133.13 134.17 47,714 +0.73(+0.55%)
May 20, 2022 133.68 133.99 130.25 133.44 39,952 +0.70(+0.53%)
May 19, 2022 130.97 133.59 130.57 132.74 33,048 +1.42(+1.08%)
May 18, 2022 133.28 134.52 131.11 131.32 28,750 -4.19(-3.09%)
May 17, 2022 134.36 135.65 133.27 135.51 51,639 +2.94(+2.22%)
May 16, 2022 131.90 133.78 131.32 132.57 94,650 +0.15(+0.11%)
May 13, 2022 129.99 133.46 129.70 132.42 58,877 +3.90(+3.03%)
May 12, 2022 124.65 129.15 124.43 128.52 70,337 +2.75(+2.19%)
May 11, 2022 127.74 130.64 125.56 125.77 56,699 -3.36(-2.60%)
May 10, 2022 127.89 130.55 126.63 129.13 72,526 +4.02(+3.21%)
May 09, 2022 130.77 130.80 124.72 125.11 121,380 -7.68(-5.78%)
May 06, 2022 135.39 135.39 132.12 132.79 35,344 -3.93(-2.87%)
May 05, 2022 140.46 141.39 135.52 136.72 32,121 -5.21(-3.67%)
May 04, 2022 139.85 142.17 136.45 141.93 34,668 +2.64(+1.90%)
May 03, 2022 138.36 140.46 138.36 139.29 28,651 +0.91(+0.66%)
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.