Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 166.73 166.73 162.08 163.49 106,951 -3.09(-1.85%)
Jul 30, 2020 164.89 167.76 164.38 166.58 92,170 +0.51(+0.31%)
Jul 29, 2020 168.75 169.26 165.80 166.06 87,906 -2.24(-1.33%)
Jul 28, 2020 170.60 170.83 168.24 168.31 71,394 -2.60(-1.52%)
Jul 27, 2020 167.44 171.13 167.44 170.91 60,492 +3.99(+2.39%)
Jul 24, 2020 168.96 168.96 165.49 166.91 51,093 -3.14(-1.84%)
Jul 23, 2020 172.73 174.14 169.66 170.05 64,182 -2.26(-1.31%)
Jul 22, 2020 173.36 174.01 171.64 172.31 51,039 -0.73(-0.42%)
Jul 21, 2020 177.44 177.44 172.63 173.04 113,120 -4.59(-2.58%)
Jul 20, 2020 175.50 178.19 175.50 177.63 51,974 +3.02(+1.73%)
Jul 17, 2020 173.48 175.37 172.82 174.61 34,265 +1.92(+1.11%)
Jul 16, 2020 173.42 173.42 170.64 172.68 44,603 -0.99(-0.57%)
Jul 15, 2020 172.40 174.19 171.38 173.67 91,729 +3.49(+2.05%)
Jul 14, 2020 166.20 170.29 163.96 170.18 209,485 +3.76(+2.26%)
Jul 13, 2020 172.32 173.11 166.28 166.42 85,613 -4.48(-2.62%)
Jul 10, 2020 172.59 172.59 169.99 170.90 47,139 -1.01(-0.59%)
Jul 09, 2020 172.62 173.01 169.75 171.90 118,236 -0.26(-0.15%)
Jul 08, 2020 171.70 172.79 170.90 172.16 78,736 +1.53(+0.90%)
Jul 07, 2020 169.42 173.44 169.05 170.63 52,619 +1.06(+0.62%)
Jul 06, 2020 170.24 171.15 169.18 169.58 76,646 +1.35(+0.80%)
Jul 02, 2020 168.79 169.74 167.85 168.22 69,848 +0.81(+0.48%)
Jul 01, 2020 165.60 168.00 165.09 167.42 113,998 +1.92(+1.16%)
Jun 30, 2020 162.99 165.88 162.54 165.49 67,386 +2.50(+1.53%)
Jun 29, 2020 164.29 164.84 162.13 163.00 40,238 -2.14(-1.30%)
Jun 26, 2020 168.65 168.65 164.67 165.14 53,729 -3.42(-2.03%)
Jun 25, 2020 165.86 168.56 164.73 168.56 37,266 +2.69(+1.62%)
Jun 24, 2020 169.00 170.11 164.78 165.87 70,832 -3.60(-2.12%)
Jun 23, 2020 170.43 171.82 169.26 169.47 100,480 +0.30(+0.17%)
Jun 22, 2020 168.31 169.68 166.00 169.17 83,840 +0.76(+0.45%)
Jun 19, 2020 163.47 168.41 163.47 168.41 69,138 +5.46(+3.35%)
Jun 18, 2020 161.53 163.88 161.06 162.95 46,136 +0.67(+0.41%)
Jun 17, 2020 161.87 163.57 161.35 162.28 40,072 +1.32(+0.82%)
Jun 16, 2020 161.66 162.20 158.60 160.96 67,063 +1.98(+1.25%)
Jun 15, 2020 154.95 159.73 154.95 158.97 105,328 +1.49(+0.95%)
Jun 12, 2020 158.98 159.79 153.85 157.48 57,581 +1.48(+0.95%)
Jun 11, 2020 161.07 161.42 156.00 156.00 113,620 -7.69(-4.70%)
Jun 10, 2020 163.70 165.17 162.87 163.70 130,944 +0.90(+0.55%)
Jun 09, 2020 163.16 164.33 162.71 162.80 57,079 -1.12(-0.69%)
Jun 08, 2020 161.93 164.04 160.53 163.92 140,924 +2.85(+1.77%)
Jun 05, 2020 162.21 162.73 159.10 161.07 74,612 +0.16(+0.10%)
Jun 04, 2020 162.84 164.33 160.32 160.92 91,417 -2.29(-1.40%)
Jun 03, 2020 164.55 164.69 162.57 163.20 174,179 -1.19(-0.73%)
Jun 02, 2020 163.00 164.48 161.47 164.40 107,113 +1.40(+0.86%)
Jun 01, 2020 162.83 163.38 161.48 163.00 91,413 -0.17(-0.10%)
May 29, 2020 161.38 163.18 158.92 163.16 64,576 +1.83(+1.14%)
May 28, 2020 161.21 163.82 160.92 161.33 51,482 +0.15(+0.09%)
May 27, 2020 160.27 161.21 155.18 161.18 124,265 +0.53(+0.33%)
May 26, 2020 165.28 165.34 160.32 160.65 191,285 -2.05(-1.26%)
May 22, 2020 161.31 162.79 160.62 162.70 50,992 +0.68(+0.42%)
May 21, 2020 163.57 163.57 161.01 162.02 127,461 -1.62(-0.99%)
May 20, 2020 161.60 163.68 160.92 163.64 103,667 +4.03(+2.53%)
May 19, 2020 161.49 162.88 159.60 159.60 104,432 -1.89(-1.17%)
May 18, 2020 162.10 163.33 161.22 161.50 73,275 +2.55(+1.61%)
May 15, 2020 154.33 159.08 154.29 158.94 112,831 +4.19(+2.71%)
May 14, 2020 154.65 155.51 153.11 154.75 314,190 -1.62(-1.03%)
May 13, 2020 158.57 161.39 154.41 156.37 95,514 -2.17(-1.37%)
May 12, 2020 162.27 164.39 158.53 158.54 125,759 -2.63(-1.63%)
May 11, 2020 154.81 161.59 154.81 161.17 164,782 +5.77(+3.71%)
May 08, 2020 155.23 156.28 154.28 155.40 78,059 +1.80(+1.17%)
May 07, 2020 154.53 155.38 153.43 153.61 139,042 +0.57(+0.37%)
May 06, 2020 152.91 155.40 152.41 153.03 85,193 +0.89(+0.58%)
May 05, 2020 151.78 153.51 151.02 152.15 151,936 +2.17(+1.45%)
May 04, 2020 145.15 150.02 144.99 149.98 77,823 +4.65(+3.20%)
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.