Biotechnology Index NYSE ETF (NY: FBT )

159.07 USD -2.78 (-1.72%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 161.04 163.66 161.04 161.85 45,927 +1.79(+1.12%)
May 06, 2021 159.54 160.33 157.55 160.06 161,271 +0.19(+0.12%)
May 05, 2021 161.46 161.89 159.54 159.87 47,848 -0.72(-0.45%)
May 04, 2021 163.51 163.77 159.82 160.59 88,922 -3.49(-2.13%)
May 03, 2021 165.34 165.44 164.08 164.08 30,695 -0.10(-0.06%)
Apr 30, 2021 163.79 165.68 163.79 164.18 25,900 -0.42(-0.26%)
Apr 29, 2021 166.52 166.86 163.29 164.60 55,848 -1.17(-0.71%)
Apr 28, 2021 166.39 166.68 164.39 165.77 77,167 -0.71(-0.43%)
Apr 27, 2021 168.11 168.11 166.33 166.48 44,643 -1.44(-0.86%)
Apr 26, 2021 164.84 168.13 164.72 167.92 78,908 +3.28(+1.99%)
Apr 23, 2021 164.60 165.23 163.80 164.64 65,300 +0.68(+0.41%)
Apr 22, 2021 163.80 166.10 162.50 163.96 88,818 -0.28(-0.17%)
Apr 21, 2021 162.00 164.24 161.21 164.24 51,370 +2.16(+1.33%)
Apr 20, 2021 160.41 162.34 160.09 162.08 72,213 +0.90(+0.56%)
Apr 19, 2021 161.79 162.84 160.05 161.18 82,509 -1.25(-0.77%)
Apr 16, 2021 163.14 163.18 161.58 162.43 74,900 -0.03(-0.02%)
Apr 15, 2021 161.46 163.58 161.46 162.46 54,113 +2.07(+1.29%)
Apr 14, 2021 159.32 162.57 159.32 160.39 111,160 +1.47(+0.92%)
Apr 13, 2021 157.91 159.00 157.09 158.92 62,940 +1.25(+0.79%)
Apr 12, 2021 158.66 158.66 156.34 157.67 77,682 -1.17(-0.74%)
Apr 09, 2021 159.24 159.33 157.86 158.84 85,200 -0.74(-0.46%)
Apr 08, 2021 160.59 161.67 159.25 159.57 61,123 +0.24(+0.15%)
Apr 07, 2021 161.86 161.86 159.11 159.33 48,209 -4.14(-2.53%)
Apr 06, 2021 163.72 165.29 163.33 163.47 58,595 -0.28(-0.17%)
Apr 05, 2021 163.54 163.86 162.53 163.75 64,568 +0.79(+0.49%)
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.