Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 140.00 142.06 140.00 141.82 253,881 +1.56(+1.11%)
Jan 30, 2019 138.48 140.27 137.01 140.26 93,733 +1.91(+1.38%)
Jan 29, 2019 138.83 138.89 137.21 138.35 157,039 -0.22(-0.16%)
Jan 28, 2019 139.93 139.93 137.62 138.56 90,957 -2.72(-1.93%)
Jan 25, 2019 139.88 141.48 139.03 141.29 308,284 +2.38(+1.71%)
Jan 24, 2019 138.55 139.16 137.78 138.91 140,645 +0.84(+0.61%)
Jan 23, 2019 139.40 140.57 136.03 138.07 119,378 -0.88(-0.63%)
Jan 22, 2019 141.35 141.35 137.97 138.95 144,875 -3.37(-2.37%)
Jan 18, 2019 141.68 142.32 139.48 142.32 241,376 +1.61(+1.14%)
Jan 17, 2019 138.86 141.78 138.86 140.71 141,720 +1.45(+1.04%)
Jan 16, 2019 139.59 141.77 139.19 139.26 129,802 -0.19(-0.13%)
Jan 15, 2019 136.68 139.52 136.64 139.45 144,588 +3.28(+2.40%)
Jan 14, 2019 137.33 137.92 136.17 136.18 76,950 -2.12(-1.53%)
Jan 11, 2019 137.94 138.53 137.17 138.30 465,721 -0.11(-0.08%)
Jan 10, 2019 135.39 138.43 134.27 138.41 183,533 +2.25(+1.65%)
Jan 09, 2019 135.50 136.89 135.22 136.16 242,543 +1.39(+1.03%)
Jan 08, 2019 133.65 135.04 131.29 134.76 171,167 +2.56(+1.94%)
Jan 07, 2019 128.85 133.16 128.72 132.20 246,925 +4.40(+3.44%)
Jan 04, 2019 123.30 128.28 123.30 127.80 135,235 +6.38(+5.26%)
Jan 03, 2019 124.18 124.39 121.20 121.42 167,461 -0.96(-0.78%)
Jan 02, 2019 120.43 122.86 119.63 122.38 142,883 -0.14(-0.11%)
Dec 31, 2018 120.77 122.99 120.76 122.51 419,595 +2.72(+2.27%)
Dec 28, 2018 120.21 122.00 119.05 119.79 368,096 -0.13(-0.11%)
Dec 27, 2018 117.65 119.92 115.46 119.92 292,501 +0.33(+0.27%)
Dec 26, 2018 113.17 119.63 113.17 119.59 276,923 +6.65(+5.89%)
Dec 24, 2018 113.29 115.56 111.89 112.95 360,392 -1.40(-1.22%)
Dec 21, 2018 119.26 119.26 114.20 114.35 371,340 -4.51(-3.79%)
Dec 20, 2018 120.74 122.21 117.72 118.85 437,207 -2.54(-2.09%)
Dec 19, 2018 124.29 126.68 119.68 121.39 308,752 -2.89(-2.33%)
Dec 18, 2018 127.26 127.50 122.76 124.28 571,415 -1.87(-1.49%)
Dec 17, 2018 128.05 130.41 125.34 126.15 235,183 -2.37(-1.84%)
Dec 14, 2018 129.20 130.37 128.21 128.52 84,953 -2.13(-1.63%)
Dec 13, 2018 133.51 133.69 129.99 130.65 87,946 -2.50(-1.87%)
Dec 12, 2018 132.30 134.53 132.08 133.15 149,842 +2.17(+1.66%)
Dec 11, 2018 132.22 132.84 129.78 130.98 174,356 +0.41(+0.31%)
Dec 10, 2018 129.84 131.13 127.67 130.57 175,857 +0.78(+0.60%)
Dec 07, 2018 134.06 134.76 129.22 129.79 133,208 -4.77(-3.55%)
Dec 06, 2018 132.07 134.57 130.91 134.57 185,384 +0.45(+0.34%)
Dec 04, 2018 139.46 141.01 134.01 134.11 114,656 -5.68(-4.06%)
Dec 03, 2018 140.12 140.67 138.56 139.80 441,981 +1.65(+1.19%)
Nov 30, 2018 137.02 138.20 136.43 138.15 144,460 +0.91(+0.66%)
Nov 29, 2018 137.44 138.78 136.97 137.24 157,376 -0.89(-0.64%)
Nov 28, 2018 134.46 138.13 133.35 138.13 192,398 +4.68(+3.50%)
Nov 27, 2018 133.87 134.00 132.74 133.45 105,706 -1.53(-1.13%)
Nov 26, 2018 133.03 135.07 132.89 134.98 492,081 +3.13(+2.37%)
Nov 23, 2018 129.92 133.96 129.92 131.85 36,495 +0.85(+0.65%)
Nov 21, 2018 131.01 131.01 131.01 0 +1.05(+0.80%)
Nov 20, 2018 128.41 131.18 127.23 129.96 191,731 -0.65(-0.50%)
Nov 19, 2018 133.23 134.15 129.51 130.61 117,620 -3.01(-2.25%)
Nov 16, 2018 131.21 134.51 131.08 133.62 113,338 +1.56(+1.18%)
Nov 15, 2018 128.06 132.44 127.74 132.06 109,650 +3.66(+2.85%)
Nov 14, 2018 132.58 132.58 127.64 128.40 137,977 -2.74(-2.09%)
Nov 13, 2018 131.82 134.03 130.94 131.15 120,115 +0.06(+0.05%)
Nov 12, 2018 135.75 136.10 130.78 131.09 119,339 -5.02(-3.69%)
Nov 09, 2018 139.01 139.10 134.88 136.11 341,738 -3.95(-2.82%)
Nov 08, 2018 141.18 142.32 139.94 140.05 188,503 -1.56(-1.10%)
Nov 07, 2018 140.56 142.35 139.87 141.61 247,904 +2.49(+1.79%)
Nov 06, 2018 138.70 139.97 138.03 139.12 103,692 -0.10(-0.07%)
Nov 05, 2018 139.69 140.16 137.11 139.22 199,409 -0.15(-0.11%)
Nov 02, 2018 139.58 141.91 137.58 139.37 245,837 +1.29(+0.94%)
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.