Biotechnology Index NYSE ETF (NY: FBT )

159.68 USD +0.61 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 167.99 167.99 167.99 54,202 -1.27(-0.75%)
Dec 30, 2020 169.44 171.37 168.67 169.26 54,202 +0.36(+0.21%)
Dec 29, 2020 172.77 173.00 168.31 168.90 58,414 -2.92(-1.70%)
Dec 28, 2020 174.86 175.14 171.66 171.82 28,921 -2.05(-1.18%)
Dec 24, 2020 175.08 175.17 173.66 173.87 22,000 -0.65(-0.37%)
Dec 23, 2020 174.43 174.80 172.56 174.52 53,133 +0.54(+0.31%)
Dec 22, 2020 174.34 175.00 173.38 173.98 40,043 +0.17(+0.10%)
Dec 21, 2020 171.22 173.97 170.92 173.81 43,647 +0.36(+0.21%)
Dec 18, 2020 172.80 173.45 171.94 173.45 50,500 +0.99(+0.57%)
Dec 17, 2020 169.96 172.52 169.80 172.46 34,934 +3.15(+1.86%)
Dec 16, 2020 170.00 170.11 168.84 169.31 31,757 -0.28(-0.17%)
Dec 15, 2020 169.16 169.60 167.68 169.59 43,463 +1.81(+1.08%)
Dec 14, 2020 165.25 170.20 165.22 167.78 41,080 +5.57(+3.43%)
Dec 11, 2020 160.99 162.59 160.38 162.21 28,700 +0.51(+0.32%)
Dec 10, 2020 159.62 162.48 159.62 161.70 41,448 +2.37(+1.49%)
Dec 09, 2020 163.47 163.47 158.50 159.33 38,915 -3.68(-2.26%)
Dec 08, 2020 161.96 163.13 161.30 163.01 301,059 +0.65(+0.40%)
Dec 07, 2020 164.61 165.22 161.68 162.36 89,745 -2.18(-1.32%)
Dec 04, 2020 163.36 164.87 162.92 164.54 72,600 +1.55(+0.95%)
Dec 03, 2020 163.46 163.94 162.68 162.99 65,385 -0.04(-0.02%)
Dec 02, 2020 162.52 163.56 162.18 163.03 26,259 -0.08(-0.05%)
Dec 01, 2020 162.91 163.93 162.25 163.11 71,798 +1.94(+1.20%)
Nov 30, 2020 162.48 162.48 159.92 161.17 49,624 -0.29(-0.18%)
Nov 27, 2020 159.99 161.46 159.93 161.46 21,800 +2.26(+1.42%)
Nov 25, 2020 159.52 160.39 158.62 159.20 34,700 +0.12(+0.08%)
Nov 24, 2020 158.84 160.41 158.84 159.08 79,193 +0.54(+0.34%)
Nov 23, 2020 158.78 159.32 157.73 158.54 135,805 +0.44(+0.28%)
Nov 20, 2020 158.18 158.63 157.01 158.10 45,800 -0.20(-0.13%)
Nov 19, 2020 158.21 159.36 157.70 158.30 85,352 +0.02(+0.01%)
Nov 18, 2020 162.23 162.27 158.28 158.28 39,153 -3.71(-2.29%)
Nov 17, 2020 161.71 162.09 160.45 161.99 77,161 -0.48(-0.29%)
Nov 16, 2020 164.13 164.13 161.86 162.47 41,036 -0.39(-0.24%)
Nov 13, 2020 161.09 163.17 161.09 162.86 27,500 +2.44(+1.52%)
Nov 12, 2020 160.74 162.07 159.64 160.42 38,630 -0.46(-0.29%)
Nov 11, 2020 160.41 161.50 159.31 160.88 57,869 +1.13(+0.71%)
Nov 10, 2020 160.00 160.75 158.08 159.75 109,463 -0.19(-0.12%)
Nov 09, 2020 161.94 162.59 159.47 159.94 66,758 -0.08(-0.05%)
Nov 06, 2020 163.22 163.22 158.97 160.02 97,600 -3.71(-2.27%)
Nov 05, 2020 165.70 165.70 163.11 163.73 62,222 -1.01(-0.61%)
Nov 04, 2020 158.22 166.56 158.22 164.74 101,572 +9.02(+5.80%)
Nov 03, 2020 154.12 156.16 153.81 155.72 69,414 +2.69(+1.76%)
Nov 02, 2020 154.27 154.27 150.53 153.02 55,931 +0.27(+0.18%)
Oct 30, 2020 152.93 153.17 150.33 152.75 72,200 -1.21(-0.79%)
Oct 29, 2020 153.62 155.33 152.51 153.96 73,631 +0.04(+0.03%)
Oct 28, 2020 154.41 155.40 153.71 153.92 53,269 -3.06(-1.95%)
Oct 27, 2020 155.84 158.22 155.72 156.98 167,924 +1.65(+1.06%)
Oct 26, 2020 156.40 156.96 153.88 155.33 56,622 -2.29(-1.45%)
Oct 23, 2020 158.12 158.33 156.34 157.62 74,800 +0.15(+0.10%)
Oct 22, 2020 155.28 157.81 155.28 157.47 61,202 +2.30(+1.48%)
Oct 21, 2020 157.78 157.78 155.17 155.17 44,326 -2.78(-1.76%)
Oct 20, 2020 159.18 159.31 157.81 157.95 67,798 -0.04(-0.03%)
Oct 19, 2020 161.29 161.34 157.54 157.99 105,184 -2.63(-1.64%)
Oct 16, 2020 161.50 163.43 160.58 160.62 71,400 +0.13(+0.08%)
Oct 15, 2020 160.71 161.93 159.70 160.49 58,941 -2.23(-1.37%)
Oct 14, 2020 165.12 165.12 162.37 162.72 47,438 -1.90(-1.16%)
Oct 13, 2020 163.74 165.41 163.74 164.62 53,797 +0.18(+0.11%)
Oct 12, 2020 165.09 165.40 163.47 164.44 40,859 +0.75(+0.46%)
Oct 09, 2020 163.63 164.00 162.74 163.69 55,300 +0.66(+0.40%)
Oct 08, 2020 163.52 163.57 162.05 163.03 47,226 +0.35(+0.22%)
Oct 07, 2020 159.54 163.17 159.54 162.68 98,780 +4.08(+2.57%)
Oct 06, 2020 160.94 161.49 158.44 158.60 66,693 -1.92(-1.20%)
Oct 05, 2020 156.54 160.87 156.54 160.52 153,838 +5.80(+3.75%)
Oct 02, 2020 156.37 158.20 154.37 154.72 128,700 -3.73(-2.35%)
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.