Biotechnology Index NYSE ETF (NY: FBT )

156.00 USD +2.91 (+1.90%)
Streaming Delayed Price Updated: 9:37 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 113.31 113.02 113.02 113.02 84,000 -0.69(-0.61%)
Dec 30, 2015 114.25 114.79 113.48 113.71 107,595 -0.91(-0.79%)
Dec 29, 2015 113.82 114.91 113.41 114.62 202,142 +1.72(+1.52%)
Dec 28, 2015 112.68 113.22 112.28 112.90 196,925 -0.32(-0.28%)
Dec 24, 2015 112.33 113.22 113.22 113.22 81,300 +0.80(+0.71%)
Dec 23, 2015 112.17 112.73 111.31 112.42 115,164 +1.38(+1.24%)
Dec 22, 2015 111.61 111.77 109.93 111.04 85,218 -0.13(-0.12%)
Dec 21, 2015 110.35 111.17 109.18 111.17 158,404 +1.61(+1.47%)
Dec 18, 2015 109.74 111.24 109.35 109.56 136,328 -0.86(-0.78%)
Dec 17, 2015 112.09 112.36 110.04 110.42 155,797 -1.43(-1.28%)
Dec 16, 2015 109.77 112.11 109.14 111.85 218,709 +3.00(+2.76%)
Dec 15, 2015 106.68 109.13 106.43 108.85 123,530 +3.61(+3.43%)
Dec 14, 2015 105.95 106.82 103.68 105.24 179,214 -0.54(-0.51%)
Dec 11, 2015 107.60 108.41 105.70 105.78 89,977 -3.00(-2.76%)
Dec 10, 2015 108.01 109.29 107.70 108.78 74,190 +0.71(+0.66%)
Dec 09, 2015 109.42 110.05 107.44 108.07 79,509 -1.96(-1.78%)
Dec 08, 2015 106.94 110.23 106.74 110.03 105,850 +2.02(+1.87%)
Dec 07, 2015 111.23 111.23 107.88 108.01 123,822 -3.50(-3.14%)
Dec 04, 2015 109.00 111.63 108.96 111.51 106,332 +2.82(+2.59%)
Dec 03, 2015 112.82 112.85 108.14 108.69 171,574 -3.14(-2.81%)
Dec 02, 2015 112.71 113.80 111.50 111.83 93,609 -0.97(-0.86%)
Dec 01, 2015 112.95 113.07 111.30 112.80 127,522 +0.42(+0.37%)
Nov 30, 2015 114.06 114.37 111.56 112.38 126,722 -1.56(-1.37%)
Nov 27, 2015 113.60 114.16 113.39 113.94 37,575 +0.52(+0.46%)
Nov 25, 2015 112.13 113.42 113.42 113.42 96,300 +1.22(+1.09%)
Nov 24, 2015 111.53 112.29 111.09 112.20 73,658 -0.05(-0.04%)
Nov 23, 2015 111.13 113.06 111.01 112.25 169,516 +1.30(+1.17%)
Nov 20, 2015 110.58 111.65 110.17 110.95 107,413 +0.32(+0.29%)
Nov 19, 2015 112.32 112.48 110.23 110.63 119,384 -1.77(-1.57%)
Nov 18, 2015 110.21 112.50 109.77 112.40 267,367 +2.55(+2.32%)
Nov 17, 2015 108.47 110.72 107.77 109.85 136,624 +1.83(+1.69%)
Nov 16, 2015 106.99 108.07 105.91 108.02 98,014 +0.57(+0.53%)
Nov 13, 2015 106.45 108.85 105.73 107.45 99,483 +1.01(+0.95%)
Nov 12, 2015 108.14 108.77 106.42 106.44 210,631 -2.26(-2.08%)
Nov 11, 2015 111.54 111.54 108.70 108.70 103,480 -2.42(-2.18%)
Nov 10, 2015 109.79 111.20 109.02 111.12 105,024 +0.95(+0.86%)
Nov 09, 2015 108.15 110.58 107.75 110.17 106,583 +1.20(+1.10%)
Nov 06, 2015 108.61 109.56 106.46 108.97 154,805 -0.17(-0.16%)
Nov 05, 2015 110.13 110.21 107.73 109.14 169,626 -1.57(-1.42%)
Nov 04, 2015 110.60 111.16 108.90 110.71 153,215 +0.67(+0.61%)
Nov 03, 2015 109.42 110.69 108.13 110.04 186,439 +0.34(+0.31%)
Nov 02, 2015 105.86 109.72 105.56 109.70 203,797 +5.38(+5.16%)
Oct 30, 2015 105.96 105.96 103.99 104.32 139,087 -1.22(-1.16%)
Oct 29, 2015 106.57 107.78 105.19 105.54 126,035 -1.35(-1.26%)
Oct 28, 2015 105.79 106.89 103.67 106.89 204,919 +0.54(+0.51%)
Oct 27, 2015 102.72 106.36 102.72 106.35 124,374 +3.62(+3.52%)
Oct 26, 2015 101.77 103.82 100.83 102.73 169,834 +0.79(+0.77%)
Oct 23, 2015 100.48 102.00 99.30 101.94 269,159 +2.61(+2.63%)
Oct 22, 2015 99.29 99.51 97.36 99.33 552,258 +0.25(+0.25%)
Oct 21, 2015 100.84 101.23 96.19 99.08 549,196 -0.46(-0.46%)
Oct 20, 2015 102.31 102.40 99.09 99.54 220,374 -3.02(-2.94%)
Oct 19, 2015 102.17 104.50 100.29 102.56 386,774 +0.04(+0.04%)
Oct 16, 2015 102.93 103.68 101.13 102.52 259,739 -0.36(-0.35%)
Oct 15, 2015 98.33 102.88 98.33 102.88 320,653 +4.30(+4.36%)
Oct 14, 2015 99.58 101.03 97.99 98.58 604,554 -0.36(-0.36%)
Oct 13, 2015 101.28 103.58 98.90 98.94 344,861 -3.13(-3.07%)
Oct 12, 2015 102.96 103.43 101.35 102.07 225,701 -0.19(-0.19%)
Oct 09, 2015 100.97 102.61 99.91 102.26 350,285 +1.35(+1.34%)
Oct 08, 2015 101.16 101.67 98.07 100.91 473,834 -0.82(-0.81%)
Oct 07, 2015 99.80 102.56 97.89 101.73 449,555 +2.36(+2.37%)
Oct 06, 2015 102.71 102.71 96.29 99.37 378,784 -5.04(-4.83%)
Oct 05, 2015 106.02 107.25 103.14 104.41 296,916 -0.64(-0.61%)
Oct 02, 2015 99.82 105.05 99.70 105.05 242,295 +3.42(+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.