Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 144.69 148.89 148.74 134,842 +3.66(+2.52%)
Jan 28, 2022 140.48 145.11 139.20 145.08 84,275 +4.68(+3.33%)
Jan 27, 2022 144.37 145.16 140.31 140.40 234,775 -2.83(-1.98%)
Jan 26, 2022 146.09 148.17 142.87 143.23 76,806 -1.26(-0.87%)
Jan 25, 2022 144.93 146.19 142.50 144.49 73,586 -2.21(-1.51%)
Jan 24, 2022 141.54 146.82 138.59 146.70 91,813 +2.64(+1.83%)
Jan 21, 2022 144.84 146.43 143.44 144.06 122,342 -1.45(-1.00%)
Jan 20, 2022 147.96 149.94 145.40 145.51 117,391 -1.41(-0.96%)
Jan 19, 2022 148.69 149.88 146.92 146.92 91,238 -1.01(-0.68%)
Jan 18, 2022 151.89 151.89 147.81 147.93 62,791 -6.18(-4.01%)
Jan 14, 2022 154.11 0 +1.85(+1.22%)
Jan 13, 2022 153.96 153.99 151.56 152.26 31,530 -1.73(-1.12%)
Jan 12, 2022 155.81 155.92 153.26 153.99 47,905 -2.16(-1.38%)
Jan 11, 2022 153.96 156.42 153.85 156.15 43,074 +2.26(+1.47%)
Jan 10, 2022 151.98 153.96 149.95 153.89 77,956 +1.15(+0.75%)
Jan 07, 2022 154.48 156.68 152.69 152.74 63,289 -1.98(-1.28%)
Jan 06, 2022 154.53 156.16 152.19 154.72 41,667 +0.49(+0.32%)
Jan 05, 2022 159.01 160.37 154.13 154.23 48,592 -4.83(-3.04%)
Jan 04, 2022 162.54 162.54 157.83 159.06 93,412 -4.01(-2.46%)
Jan 03, 2022 162.15 163.19 160.08 163.07 116,872 +1.11(+0.69%)
Dec 31, 2021 163.37 163.94 161.90 161.96 31,157 -1.16(-0.71%)
Dec 30, 2021 162.47 165.12 162.47 163.12 41,113 +2.26(+1.41%)
Dec 29, 2021 160.19 161.66 159.32 160.86 44,918 +0.32(+0.20%)
Dec 28, 2021 161.52 163.53 160.39 160.53 23,948 -1.34(-0.83%)
Dec 27, 2021 163.54 163.54 161.25 161.87 25,249 -1.81(-1.11%)
Dec 23, 2021 162.30 164.14 161.79 163.68 30,956 +1.34(+0.83%)
Dec 22, 2021 161.47 162.39 160.17 162.34 23,561 +0.54(+0.33%)
Dec 21, 2021 161.51 161.79 160.19 161.79 30,783 +0.10(+0.06%)
Dec 20, 2021 160.05 162.39 159.01 161.69 36,923 +0.34(+0.21%)
Dec 17, 2021 156.34 161.88 155.69 161.36 37,181 +4.41(+2.81%)
Dec 16, 2021 158.68 159.78 156.15 156.95 40,630 -1.74(-1.09%)
Dec 15, 2021 154.45 158.95 154.05 158.69 53,672 +3.88(+2.50%)
Dec 14, 2021 153.10 155.83 153.10 154.81 35,775 +0.01(+0.01%)
Dec 13, 2021 152.83 155.39 152.05 154.80 65,654 +2.84(+1.87%)
Dec 10, 2021 153.59 154.56 151.80 151.96 30,662 -2.26(-1.46%)
Dec 09, 2021 157.10 157.61 154.21 154.22 29,991 -3.22(-2.04%)
Dec 08, 2021 156.10 157.75 154.84 157.43 47,408 +1.91(+1.23%)
Dec 07, 2021 152.99 156.24 152.99 155.52 43,740 +4.51(+2.99%)
Dec 06, 2021 150.75 151.47 148.66 151.01 63,818 -0.24(-0.16%)
Dec 03, 2021 155.04 155.18 150.28 151.25 50,489 -2.89(-1.88%)
Dec 02, 2021 151.91 154.45 151.81 154.15 35,538 +1.71(+1.12%)
Dec 01, 2021 154.75 156.68 152.21 152.44 32,704 -2.14(-1.39%)
Nov 30, 2021 155.42 156.28 152.94 154.58 49,964 -2.14(-1.37%)
Nov 29, 2021 158.36 159.04 156.72 156.72 37,603 +0.14(+0.09%)
Nov 26, 2021 157.69 159.46 156.13 156.59 48,710 -0.28(-0.18%)
Nov 24, 2021 155.80 157.15 154.44 156.86 105,878 +0.75(+0.48%)
Nov 23, 2021 155.64 156.22 152.67 156.11 42,709 -0.01(-0.01%)
Nov 22, 2021 157.74 158.07 155.98 156.12 52,544 -1.09(-0.70%)
Nov 19, 2021 156.08 157.79 156.05 157.22 20,702 +1.14(+0.73%)
Nov 18, 2021 157.57 157.71 155.94 156.07 23,047 -0.73(-0.47%)
Nov 17, 2021 157.90 158.59 156.63 156.80 45,964 -1.30(-0.82%)
Nov 16, 2021 157.32 158.23 156.57 158.10 39,613 +0.96(+0.61%)
Nov 15, 2021 158.33 158.36 157.02 157.15 132,858 -0.38(-0.24%)
Nov 12, 2021 158.10 158.62 156.65 157.52 28,362 -0.28(-0.17%)
Nov 11, 2021 158.63 159.03 157.21 157.80 31,922 -0.60(-0.38%)
Nov 10, 2021 159.56 158.17 158.40 132,770 -1.46(-0.91%)
Nov 09, 2021 162.35 162.35 159.38 159.86 53,351 -1.96(-1.21%)
Nov 08, 2021 162.41 162.41 160.63 161.82 27,591 -0.07(-0.04%)
Nov 05, 2021 163.88 163.88 160.74 161.89 33,481 -3.96(-2.39%)
Nov 04, 2021 166.46 166.78 164.84 165.85 25,814 -1.69(-1.01%)
Nov 03, 2021 164.65 167.63 164.14 167.53 34,215 +1.66(+1.00%)
Nov 02, 2021 166.49 166.49 163.71 165.88 33,455 -0.81(-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.