Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotechnology Index NYSE ETF (NY: FBT )

143.65 +1.06 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 142.95 144.30 142.61 143.65 39,458 +1.06(+0.74%)
Apr 25, 2024 143.76 143.76 141.50 142.59 47,857 -2.76(-1.90%)
Apr 24, 2024 145.73 146.06 144.76 145.35 17,116 +0.38(+0.26%)
Apr 23, 2024 143.82 146.59 143.82 144.97 18,167 +2.04(+1.43%)
Apr 22, 2024 142.14 143.89 141.51 142.93 18,923 +1.25(+0.88%)
Apr 19, 2024 141.26 142.17 140.36 141.68 21,566 +0.16(+0.11%)
Apr 18, 2024 143.00 143.64 141.52 141.52 24,005 -2.19(-1.52%)
Apr 17, 2024 145.20 145.20 143.69 143.71 24,150 -1.02(-0.70%)
Apr 16, 2024 144.63 146.43 144.63 144.73 38,545 -0.31(-0.22%)
Apr 15, 2024 148.26 148.26 144.75 145.04 21,697 -2.28(-1.54%)
Apr 12, 2024 149.75 150.27 147.14 147.32 21,491 -3.17(-2.11%)
Apr 11, 2024 151.37 151.71 149.68 150.49 18,420 -0.35(-0.23%)
Apr 10, 2024 150.28 151.15 149.87 150.84 23,377 -2.42(-1.58%)
Apr 09, 2024 151.61 153.35 151.61 153.26 21,379 +2.24(+1.48%)
Apr 08, 2024 151.12 151.44 150.78 151.02 9,449 -0.05(-0.03%)
Apr 05, 2024 149.73 151.97 149.73 151.07 18,691 +0.70(+0.47%)
Apr 04, 2024 153.02 153.43 149.99 150.37 30,665 -1.62(-1.07%)
Apr 03, 2024 151.05 152.31 151.05 151.99 29,424 +0.21(+0.14%)
Apr 02, 2024 152.86 152.86 151.64 151.78 39,725 -2.23(-1.45%)
Apr 01, 2024 153.50 154.25 152.63 154.01 29,325 +0.24(+0.16%)
Mar 28, 2024 155.17 155.42 153.77 153.77 19,185 -0.98(-0.63%)
Mar 27, 2024 153.86 154.78 152.68 154.75 24,408 +1.70(+1.11%)
Mar 26, 2024 153.73 154.46 152.88 153.05 30,492 -0.43(-0.28%)
Mar 25, 2024 153.16 154.30 152.98 153.48 25,974 +0.30(+0.20%)
Mar 22, 2024 154.14 154.25 152.72 153.18 17,615 -0.87(-0.56%)
Mar 21, 2024 154.94 156.11 154.05 154.05 22,868 +1.23(+0.80%)
Mar 20, 2024 152.25 152.99 151.18 152.82 24,133 +0.20(+0.13%)
Mar 19, 2024 151.02 152.91 151.02 152.62 14,879 +1.27(+0.84%)
Mar 18, 2024 152.16 152.38 151.14 151.35 20,651 -0.37(-0.24%)
Mar 15, 2024 151.26 152.13 151.24 151.72 15,119 +0.17(+0.11%)
Mar 14, 2024 154.75 154.75 150.63 151.55 15,201 -3.10(-2.00%)
Mar 13, 2024 155.47 156.23 154.18 154.65 16,140 +0.08(+0.05%)
Mar 12, 2024 155.27 155.42 154.13 154.57 21,270 -1.42(-0.91%)
Mar 11, 2024 155.12 156.72 155.12 155.99 17,819 +0.98(+0.63%)
Mar 08, 2024 155.39 156.99 154.71 155.01 19,326 +0.22(+0.14%)
Mar 07, 2024 153.80 155.30 153.69 154.79 19,537 +1.70(+1.11%)
Mar 06, 2024 153.58 153.64 152.70 153.09 17,591 +0.21(+0.14%)
Mar 05, 2024 153.54 154.28 152.21 152.88 14,436 -1.40(-0.91%)
Mar 04, 2024 154.95 154.95 153.63 154.28 28,300 -0.26(-0.17%)
Mar 01, 2024 151.76 155.64 151.76 154.54 29,798 +3.80(+2.52%)
Feb 29, 2024 153.75 154.37 150.74 150.74 15,922 -1.86(-1.22%)
Feb 28, 2024 152.96 153.19 152.39 152.60 20,341 -1.29(-0.84%)
Feb 27, 2024 152.94 154.31 152.14 153.89 19,941 +1.80(+1.18%)
Feb 26, 2024 150.19 152.39 150.19 152.09 24,771 +1.29(+0.86%)
Feb 23, 2024 150.51 151.68 150.45 150.80 150,570 +0.68(+0.45%)
Feb 22, 2024 149.39 150.86 148.42 150.12 31,115 +1.35(+0.91%)
Feb 21, 2024 148.02 149.71 147.63 148.77 26,891 +0.38(+0.26%)
Feb 20, 2024 148.42 149.50 147.90 148.39 21,515 -0.80(-0.54%)
Feb 16, 2024 149.30 150.57 149.19 149.19 17,934 -0.96(-0.64%)
Feb 15, 2024 148.57 150.15 148.01 150.15 87,094 +2.49(+1.69%)
Feb 14, 2024 146.50 147.66 146.08 147.66 24,087 +2.58(+1.78%)
Feb 13, 2024 146.13 146.93 144.27 145.08 25,417 -3.64(-2.45%)
Feb 12, 2024 147.93 149.10 147.56 148.72 19,010 +0.64(+0.43%)
Feb 09, 2024 148.61 148.61 147.48 148.08 19,864 -0.18(-0.12%)
Feb 08, 2024 148.01 148.58 147.36 148.26 27,004 -0.12(-0.08%)
Feb 07, 2024 151.03 151.03 148.31 148.38 27,668 -2.83(-1.87%)
Feb 06, 2024 148.47 151.23 148.47 151.21 68,039 +2.87(+1.93%)
Feb 05, 2024 147.74 148.86 147.15 148.34 13,848 -0.41(-0.28%)
Feb 02, 2024 149.07 149.13 147.45 148.75 47,843 -1.59(-1.06%)
Feb 01, 2024 149.55 150.70 148.50 150.34 22,340 +1.41(+0.95%)
Jan 31, 2024 151.07 151.33 148.93 148.93 54,391 -2.52(-1.66%)
Jan 30, 2024 152.07 152.25 151.05 151.45 14,578 -1.24(-0.81%)
Jan 29, 2024 150.76 153.01 150.00 152.69 18,359 +1.95(+1.29%)
Jan 26, 2024 152.08 152.50 150.74 150.74 21,271 -0.48(-0.32%)
Jan 25, 2024 151.83 152.29 150.52 151.22 29,681 +0.58(+0.39%)
Jan 24, 2024 154.21 154.21 150.64 150.64 35,576 -2.32(-1.52%)
Jan 23, 2024 152.62 152.96 151.51 152.96 24,775 +0.66(+0.43%)
Jan 22, 2024 151.07 152.52 151.07 152.30 43,815 +0.65(+0.43%)
Jan 19, 2024 150.45 151.65 149.41 151.65 76,447 +0.96(+0.64%)
Jan 18, 2024 151.33 151.33 149.39 150.69 29,031 -0.29(-0.19%)
Jan 17, 2024 151.68 151.68 149.81 150.98 49,785 -1.43(-0.94%)
Jan 16, 2024 153.11 153.11 151.95 152.41 40,319 -2.04(-1.32%)
Jan 12, 2024 156.62 156.62 154.39 154.45 39,100 -1.03(-0.66%)
Jan 11, 2024 156.01 156.01 154.57 155.48 26,250 -2.09(-1.33%)
Jan 10, 2024 158.67 158.78 156.54 157.57 22,681 -1.42(-0.89%)
Jan 09, 2024 157.70 159.30 157.70 158.99 25,910 -1.47(-0.92%)
Jan 08, 2024 156.70 160.58 155.25 160.46 20,032 +2.56(+1.62%)
Jan 05, 2024 157.20 158.64 156.33 157.90 17,759 -0.42(-0.27%)
Jan 04, 2024 157.95 158.68 157.85 158.32 42,806 +0.57(+0.36%)
Jan 03, 2024 159.46 159.47 157.53 157.75 24,694 -2.46(-1.54%)
Jan 02, 2024 156.55 161.41 156.55 160.21 45,061 +2.16(+1.36%)
Dec 29, 2023 158.86 159.13 157.65 158.06 18,493 -0.31(-0.20%)
Dec 28, 2023 158.63 159.47 158.09 158.37 15,805 -0.08(-0.05%)
Dec 27, 2023 157.84 158.62 157.33 158.45 18,188 +1.09(+0.69%)
Dec 26, 2023 156.86 157.88 156.56 157.36 18,328 +0.89(+0.57%)
Dec 22, 2023 154.05 157.23 154.05 156.47 22,316 +3.30(+2.15%)
Dec 21, 2023 152.57 153.56 152.37 153.17 49,888 +2.21(+1.46%)
Dec 20, 2023 155.24 155.24 150.96 150.96 41,015 -5.42(-3.47%)
Dec 19, 2023 154.56 156.38 154.56 156.38 56,250 +3.33(+2.18%)
Dec 18, 2023 154.27 154.36 152.62 153.05 26,799 -1.07(-0.69%)
Dec 15, 2023 155.54 155.93 153.20 154.12 30,482 -1.35(-0.87%)
Dec 14, 2023 155.13 157.00 154.97 155.47 45,619 +2.07(+1.35%)
Dec 13, 2023 147.32 153.40 147.32 153.40 64,986 +6.45(+4.39%)
Dec 12, 2023 146.01 147.61 144.65 146.95 17,452 +1.05(+0.72%)
Dec 11, 2023 144.37 145.90 144.37 145.90 19,391 +1.54(+1.07%)
Dec 08, 2023 145.27 146.10 144.36 144.36 17,119 -1.36(-0.93%)
Dec 07, 2023 144.79 146.04 144.27 145.72 36,927 +1.21(+0.84%)
Dec 06, 2023 144.90 145.88 143.92 144.51 86,665 +0.59(+0.41%)
Dec 05, 2023 143.48 144.15 143.28 143.92 68,388 -0.65(-0.45%)
Dec 04, 2023 143.14 144.92 143.14 144.57 33,788 +1.10(+0.77%)
Dec 01, 2023 140.92 143.47 140.64 143.47 28,938 +2.18(+1.54%)
Nov 30, 2023 140.58 142.33 140.30 141.29 15,022 +0.80(+0.57%)
Nov 29, 2023 139.34 141.13 139.34 140.49 15,691 +1.50(+1.08%)
Nov 28, 2023 138.94 139.14 137.97 138.99 21,297 -0.58(-0.41%)
Nov 27, 2023 140.56 140.56 139.48 139.57 14,333 -1.50(-1.06%)
Nov 24, 2023 140.11 141.17 140.11 141.07 8,169 +0.73(+0.52%)
Nov 22, 2023 140.14 141.09 139.61 140.34 31,910 +0.90(+0.65%)
Nov 21, 2023 139.45 140.59 139.42 139.44 33,181 -0.74(-0.53%)
Nov 20, 2023 139.53 140.80 139.53 140.18 61,428 +0.64(+0.46%)
Nov 17, 2023 139.31 139.87 138.80 139.54 23,244 +1.05(+0.76%)
Nov 16, 2023 139.61 139.92 138.12 138.49 56,440 -1.06(-0.76%)
Nov 15, 2023 138.78 141.25 138.78 139.55 24,968 +0.43(+0.31%)
Nov 14, 2023 137.62 139.61 137.62 139.12 25,601 +4.05(+3.00%)
Nov 13, 2023 134.53 135.46 133.75 135.07 22,950 -0.13(-0.10%)
Nov 10, 2023 135.44 135.49 133.01 135.20 33,494 -0.22(-0.16%)
Nov 09, 2023 139.26 139.26 135.07 135.42 37,179 -3.38(-2.44%)
Nov 08, 2023 141.23 141.23 138.34 138.80 17,814 -2.29(-1.62%)
Nov 07, 2023 139.40 141.47 139.04 141.09 51,871 +1.66(+1.19%)
Nov 06, 2023 140.52 140.55 139.08 139.43 19,735 -0.91(-0.65%)
Nov 03, 2023 137.60 140.76 137.60 140.34 58,018 +4.40(+3.24%)
Nov 02, 2023 134.79 135.99 134.17 135.94 21,149 +1.26(+0.94%)
Nov 01, 2023 132.67 134.88 132.24 134.68 77,133 +1.72(+1.29%)
Oct 31, 2023 130.62 132.99 130.27 132.96 30,170 +0.40(+0.30%)
Oct 30, 2023 133.08 133.20 131.84 132.56 31,325 +0.06(+0.05%)
Oct 27, 2023 135.90 136.13 132.33 132.50 69,472 -3.56(-2.62%)
Oct 26, 2023 135.17 136.60 134.82 136.06 32,314 +1.17(+0.87%)
Oct 25, 2023 137.15 137.15 134.19 134.89 110,214 -3.49(-2.52%)
Oct 24, 2023 137.32 138.81 137.32 138.38 24,311 +1.32(+0.97%)
Oct 23, 2023 137.87 138.58 137.00 137.06 25,845 -1.34(-0.97%)
Oct 20, 2023 139.16 140.21 138.40 138.40 17,358 -0.88(-0.63%)
Oct 19, 2023 141.16 141.20 138.89 139.28 61,163 -1.98(-1.40%)
Oct 18, 2023 144.01 144.01 141.25 141.26 45,876 -4.21(-2.89%)
Oct 17, 2023 144.52 146.71 144.52 145.47 22,406 -0.18(-0.12%)
Oct 16, 2023 144.56 146.49 143.92 145.65 19,489 +0.86(+0.59%)
Oct 13, 2023 144.36 145.43 143.82 144.79 15,510 +0.03(+0.02%)
Oct 12, 2023 147.94 147.94 144.31 144.76 18,882 -3.32(-2.24%)
Oct 11, 2023 147.85 148.48 147.38 148.08 23,250 +0.43(+0.29%)
Oct 10, 2023 146.15 148.08 146.15 147.65 18,802 +1.69(+1.16%)
Oct 09, 2023 146.00 146.12 144.15 145.96 18,668 -0.76(-0.52%)
Oct 06, 2023 145.43 147.54 145.43 146.72 17,744 +0.12(+0.08%)
Oct 05, 2023 144.09 146.63 144.09 146.60 23,518 +2.46(+1.71%)
Oct 04, 2023 143.34 144.47 142.93 144.14 15,497 +0.85(+0.59%)
Oct 03, 2023 144.39 144.50 142.72 143.29 21,515 -1.78(-1.23%)
Oct 02, 2023 145.51 145.51 143.65 145.07 46,232 -1.28(-0.87%)
Sep 29, 2023 147.40 147.45 146.22 146.35 15,298 -0.16(-0.11%)
Sep 28, 2023 147.17 147.29 145.70 146.51 20,959 -0.68(-0.46%)
Sep 27, 2023 147.10 147.81 146.27 147.19 30,719 +0.68(+0.46%)
Sep 26, 2023 145.70 147.25 145.70 146.51 23,742 +0.82(+0.56%)
Sep 25, 2023 145.44 145.95 145.24 145.69 31,207 -0.24(-0.16%)
Sep 22, 2023 146.69 147.21 145.92 145.93 13,491 -0.74(-0.50%)
Sep 21, 2023 148.31 148.31 146.45 146.67 25,616 -1.95(-1.31%)
Sep 20, 2023 149.65 150.27 148.62 148.62 21,048 -0.80(-0.54%)
Sep 19, 2023 149.04 149.76 148.96 149.42 22,851 +0.41(+0.28%)
Sep 18, 2023 151.07 151.07 149.01 149.01 21,012 -1.93(-1.28%)
Sep 15, 2023 152.23 152.89 150.89 150.94 17,275 -2.00(-1.31%)
Sep 14, 2023 153.08 153.58 152.54 152.94 12,480 +0.42(+0.27%)
Sep 13, 2023 153.36 153.98 151.86 152.52 19,972 -0.43(-0.28%)
Sep 12, 2023 152.23 153.70 152.23 152.95 42,956 +0.60(+0.39%)
Sep 11, 2023 152.37 152.88 151.33 152.35 13,682 +0.33(+0.22%)
Sep 08, 2023 152.63 152.63 151.56 152.02 26,188 +0.13(+0.09%)
Sep 07, 2023 152.36 152.48 151.75 151.89 66,029 -0.70(-0.46%)
Sep 06, 2023 153.66 153.66 152.00 152.59 23,044 -0.63(-0.41%)
Sep 05, 2023 155.48 155.48 153.22 153.22 31,136 -2.70(-1.73%)
Sep 01, 2023 155.24 156.44 155.24 155.92 12,957 +1.37(+0.89%)
Aug 31, 2023 155.41 155.62 154.40 154.55 30,749 -1.07(-0.69%)
Aug 30, 2023 154.99 155.84 154.99 155.62 38,542 +1.13(+0.73%)
Aug 29, 2023 153.29 154.86 153.29 154.49 60,774 +1.19(+0.78%)
Aug 28, 2023 154.06 154.73 153.04 153.30 22,696 +0.01(+0.01%)
Aug 25, 2023 152.29 153.54 151.46 153.29 11,625 +1.02(+0.67%)
Aug 24, 2023 153.26 153.61 151.90 152.27 18,270 -1.32(-0.86%)
Aug 23, 2023 153.29 153.83 153.11 153.59 34,191 +0.58(+0.38%)
Aug 22, 2023 153.04 153.63 152.79 153.01 17,849 -0.09(-0.06%)
Aug 21, 2023 150.50 153.16 150.21 153.10 117,860 +2.60(+1.73%)
Aug 18, 2023 149.54 150.81 149.54 150.50 14,843 -0.14(-0.09%)
Aug 17, 2023 152.13 152.13 150.64 150.64 46,803 -1.23(-0.81%)
Aug 16, 2023 152.88 153.41 151.87 151.87 30,532 -1.45(-0.95%)
Aug 15, 2023 152.64 153.79 152.64 153.32 41,428 -0.15(-0.10%)
Aug 14, 2023 151.90 153.53 151.65 153.47 43,459 +0.69(+0.45%)
Aug 11, 2023 151.86 152.85 151.86 152.78 18,367 +0.45(+0.30%)
Aug 10, 2023 152.17 153.88 152.16 152.33 27,488 +0.29(+0.19%)
Aug 09, 2023 151.79 152.53 151.79 152.04 16,478 +0.80(+0.53%)
Aug 08, 2023 149.64 151.28 149.64 151.24 53,354 +1.19(+0.79%)
Aug 07, 2023 150.64 150.72 150.05 150.05 22,776 -1.21(-0.80%)
Aug 04, 2023 151.40 152.54 150.63 151.26 25,590 -0.66(-0.43%)
Aug 03, 2023 152.52 152.99 151.85 151.92 16,068 -0.81(-0.53%)
Aug 02, 2023 153.41 153.64 152.51 152.73 21,478 -1.27(-0.82%)
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.