Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.67 -0.08 (-0.05%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 111.77 111.49 111.49 111.49 85,155 -0.68(-0.61%)
Dec 30, 2015 112.70 113.23 111.94 112.17 109,075 -0.90(-0.79%)
Dec 29, 2015 112.28 113.35 111.87 113.06 204,923 +1.70(+1.52%)
Dec 28, 2015 111.15 111.68 110.76 111.37 199,634 -0.32(-0.28%)
Dec 24, 2015 110.81 111.68 111.68 111.68 82,418 +0.79(+0.71%)
Dec 23, 2015 110.65 111.20 109.80 110.89 116,748 +1.36(+1.24%)
Dec 22, 2015 110.09 110.25 108.44 109.53 86,390 -0.13(-0.12%)
Dec 21, 2015 108.85 109.66 107.70 109.66 160,583 +1.59(+1.47%)
Dec 18, 2015 108.25 109.73 107.87 108.07 138,204 -0.85(-0.78%)
Dec 17, 2015 110.57 110.83 108.55 108.92 157,940 -1.41(-1.28%)
Dec 16, 2015 108.28 110.59 107.66 110.33 221,718 +2.96(+2.76%)
Dec 15, 2015 105.23 107.65 104.98 107.37 125,229 +3.56(+3.43%)
Dec 14, 2015 104.51 105.37 102.27 103.81 181,680 -0.53(-0.51%)
Dec 11, 2015 106.14 106.94 104.27 104.34 91,215 -2.96(-2.76%)
Dec 10, 2015 106.54 107.81 106.24 107.30 75,210 +0.70(+0.66%)
Dec 09, 2015 107.94 108.56 105.98 106.60 80,603 -1.93(-1.78%)
Dec 08, 2015 105.49 108.73 105.29 108.54 107,306 +1.99(+1.87%)
Dec 07, 2015 109.72 109.72 106.42 106.54 125,525 -3.45(-3.14%)
Dec 04, 2015 107.52 110.11 107.48 110.00 107,795 +2.78(+2.59%)
Dec 03, 2015 111.29 111.32 106.67 107.22 173,935 -3.10(-2.81%)
Dec 02, 2015 111.18 112.25 109.99 110.31 94,897 -0.96(-0.86%)
Dec 01, 2015 111.42 111.53 109.79 111.27 129,276 +0.42(+0.37%)
Nov 30, 2015 112.51 112.82 110.05 110.85 128,465 -1.54(-1.37%)
Nov 27, 2015 112.06 112.61 111.85 112.39 38,092 +0.51(+0.46%)
Nov 25, 2015 110.61 111.88 111.88 111.88 97,625 +1.20(+1.09%)
Nov 24, 2015 110.02 110.77 109.58 110.68 74,671 -0.05(-0.04%)
Nov 23, 2015 109.62 111.53 109.50 110.73 171,848 +1.28(+1.17%)
Nov 20, 2015 109.08 110.13 108.67 109.44 108,891 +0.32(+0.29%)
Nov 19, 2015 110.80 110.95 108.73 109.13 121,026 -1.75(-1.57%)
Nov 18, 2015 108.71 110.97 108.28 110.87 271,046 +2.52(+2.32%)
Nov 17, 2015 107.00 109.22 106.31 108.36 138,504 +1.80(+1.69%)
Nov 16, 2015 105.54 106.60 104.47 106.55 99,362 +0.56(+0.53%)
Nov 13, 2015 105.00 107.38 104.30 105.99 100,852 +1.00(+0.95%)
Nov 12, 2015 106.67 107.29 104.97 105.00 213,529 -2.23(-2.08%)
Nov 11, 2015 110.03 110.03 107.22 107.22 104,904 -2.39(-2.18%)
Nov 10, 2015 108.30 109.69 107.54 109.61 106,469 +0.94(+0.86%)
Nov 09, 2015 106.68 109.08 106.29 108.67 108,049 +1.18(+1.10%)
Nov 06, 2015 107.14 108.07 105.02 107.49 156,935 -0.17(-0.16%)
Nov 05, 2015 108.64 108.71 106.27 107.66 171,960 -1.55(-1.42%)
Nov 04, 2015 109.10 109.65 107.42 109.21 155,323 +0.66(+0.61%)
Nov 03, 2015 107.94 109.19 106.66 108.55 189,004 +0.34(+0.31%)
Nov 02, 2015 104.42 108.23 104.13 108.21 206,601 +5.31(+5.16%)
Oct 30, 2015 104.52 104.52 102.58 102.90 141,001 -1.20(-1.16%)
Oct 29, 2015 105.12 106.32 103.76 104.11 127,769 -1.33(-1.26%)
Oct 28, 2015 104.35 105.44 102.27 105.44 207,738 +0.53(+0.51%)
Oct 27, 2015 101.33 104.92 101.33 104.91 126,085 +3.57(+3.52%)
Oct 26, 2015 100.39 102.41 99.46 101.33 172,171 +0.78(+0.77%)
Oct 23, 2015 99.12 100.61 97.95 100.56 272,863 +2.57(+2.63%)
Oct 22, 2015 97.94 98.16 96.04 97.98 559,857 +0.25(+0.25%)
Oct 21, 2015 99.47 99.85 94.88 97.73 556,753 -0.45(-0.46%)
Oct 20, 2015 100.92 101.01 97.75 98.19 223,406 -2.98(-2.94%)
Oct 19, 2015 100.78 103.08 98.93 101.17 392,096 +0.04(+0.04%)
Oct 16, 2015 101.53 102.27 99.76 101.13 263,313 -0.36(-0.35%)
Oct 15, 2015 97.00 101.48 97.00 101.48 325,065 +4.24(+4.36%)
Oct 14, 2015 98.23 99.66 96.65 97.24 612,873 -0.36(-0.36%)
Oct 13, 2015 99.91 102.17 97.56 97.60 349,606 -3.09(-3.07%)
Oct 12, 2015 101.56 102.03 99.97 100.68 228,806 -0.19(-0.19%)
Oct 09, 2015 99.60 101.22 98.55 100.87 355,105 +1.33(+1.34%)
Oct 08, 2015 99.79 100.29 96.74 99.54 480,354 -0.81(-0.81%)
Oct 07, 2015 98.45 101.17 96.56 100.35 455,741 +2.33(+2.37%)
Oct 06, 2015 101.32 101.32 94.98 98.02 383,996 -4.97(-4.83%)
Oct 05, 2015 104.58 105.79 101.74 102.99 301,001 -0.63(-0.61%)
Oct 02, 2015 98.47 103.62 98.35 103.62 245,629 +3.37(+3.37%)
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.