Biotechnology Index NYSE ETF (NY: FBT )

153.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 102.91 102.02 102.02 102.02 158,600 -0.42(-0.41%)
Dec 30, 2014 104.13 104.13 102.33 102.44 122,498 -1.29(-1.24%)
Dec 29, 2014 103.50 104.12 102.73 103.73 158,068 +0.32(+0.31%)
Dec 26, 2014 101.73 103.53 101.65 103.41 99,982 +2.48(+2.46%)
Dec 24, 2014 99.16 100.93 100.93 100.93 111,500 +1.47(+1.48%)
Dec 23, 2014 104.37 104.37 98.70 99.46 384,450 -4.63(-4.45%)
Dec 22, 2014 104.75 105.00 102.95 104.09 329,002 -1.21(-1.15%)
Dec 19, 2014 104.85 105.92 103.71 105.30 201,174 +1.02(+0.98%)
Dec 18, 2014 102.68 104.28 102.00 104.28 236,999 +3.38(+3.35%)
Dec 17, 2014 97.78 101.00 97.41 100.90 229,346 +3.49(+3.58%)
Dec 16, 2014 97.95 100.11 97.12 97.41 209,077 -1.28(-1.30%)
Dec 15, 2014 102.26 102.32 98.45 98.69 232,853 -2.92(-2.87%)
Dec 12, 2014 102.07 103.21 101.53 101.61 163,196 -1.32(-1.28%)
Dec 11, 2014 103.91 105.07 102.65 102.93 140,227 +0.06(+0.06%)
Dec 10, 2014 105.30 105.30 102.75 102.87 126,324 -2.15(-2.05%)
Dec 09, 2014 103.52 105.32 102.44 105.02 150,318 +0.41(+0.39%)
Dec 08, 2014 104.06 105.92 103.86 104.61 161,348 +2.12(+2.07%)
Dec 05, 2014 101.97 102.52 101.81 102.49 125,875 +0.71(+0.70%)
Dec 04, 2014 102.22 102.71 101.36 101.78 117,032 -0.63(-0.62%)
Dec 03, 2014 102.73 102.73 101.17 102.41 104,974 +0.08(+0.08%)
Dec 02, 2014 101.43 102.66 101.41 102.33 144,296 +1.51(+1.50%)
Dec 01, 2014 101.69 102.02 100.46 100.82 144,122 -1.08(-1.06%)
Nov 28, 2014 102.05 103.27 101.64 101.90 80,945 +0.00(+0.00%)
Nov 26, 2014 100.85 101.90 101.90 101.90 133,300 +1.08(+1.07%)
Nov 25, 2014 101.28 101.40 100.05 100.82 206,579 -0.06(-0.06%)
Nov 24, 2014 99.45 100.90 99.45 100.88 172,052 +1.68(+1.69%)
Nov 21, 2014 99.62 99.94 98.83 99.20 160,666 +0.64(+0.65%)
Nov 20, 2014 98.00 98.81 97.54 98.56 135,225 +0.24(+0.24%)
Nov 19, 2014 98.54 99.18 97.93 98.32 151,845 -0.25(-0.25%)
Nov 18, 2014 97.16 98.78 97.00 98.57 181,593 +1.78(+1.84%)
Nov 17, 2014 96.13 97.85 95.95 96.79 182,025 +0.21(+0.22%)
Nov 14, 2014 98.75 98.75 95.94 96.58 168,166 -2.22(-2.25%)
Nov 13, 2014 99.12 99.98 98.39 98.80 165,455 -0.25(-0.25%)
Nov 12, 2014 98.47 99.17 98.09 99.05 127,246 +0.07(+0.07%)
Nov 11, 2014 98.78 99.58 98.31 98.98 124,847 +0.58(+0.59%)
Nov 10, 2014 97.72 98.61 97.24 98.40 140,277 +1.17(+1.20%)
Nov 07, 2014 98.24 98.24 96.05 97.23 271,090 -1.31(-1.33%)
Nov 06, 2014 97.35 98.58 97.28 98.54 177,474 +1.53(+1.58%)
Nov 05, 2014 99.49 99.63 96.59 97.01 157,353 -1.68(-1.70%)
Nov 04, 2014 99.49 99.91 98.39 98.69 168,511 -1.01(-1.01%)
Nov 03, 2014 99.82 100.49 99.23 99.70 231,915 +0.24(+0.24%)
Oct 31, 2014 101.50 101.54 99.01 99.46 210,970 +0.20(+0.20%)
Oct 30, 2014 97.24 99.51 97.20 99.26 189,984 +1.58(+1.62%)
Oct 29, 2014 98.38 98.38 96.90 97.68 177,042 -0.61(-0.62%)
Oct 28, 2014 98.10 98.70 97.50 98.29 221,523 +1.03(+1.06%)
Oct 27, 2014 96.37 97.27 96.22 97.26 192,914 +1.04(+1.08%)
Oct 24, 2014 95.14 96.55 94.73 96.22 228,588 +1.20(+1.26%)
Oct 23, 2014 93.71 95.44 93.56 95.02 206,975 +2.36(+2.55%)
Oct 22, 2014 93.25 93.44 91.74 92.66 280,540 -0.20(-0.22%)
Oct 21, 2014 90.84 92.89 90.84 92.86 311,276 +2.22(+2.45%)
Oct 20, 2014 89.49 90.79 89.49 90.64 254,449 +1.02(+1.14%)
Oct 17, 2014 90.38 90.59 88.93 89.62 408,886 +0.94(+1.06%)
Oct 16, 2014 85.83 89.57 85.33 88.68 188,760 +1.34(+1.53%)
Oct 15, 2014 85.97 87.85 84.70 87.34 284,572 +0.43(+0.49%)
Oct 14, 2014 88.21 88.78 86.64 86.91 227,026 -0.53(-0.61%)
Oct 13, 2014 89.37 90.00 87.13 87.44 269,114 -1.89(-2.12%)
Oct 10, 2014 90.38 92.29 89.29 89.33 180,534 +0.24(+0.27%)
Oct 09, 2014 90.94 91.00 88.77 89.09 144,721 -2.14(-2.35%)
Oct 08, 2014 88.67 91.32 88.13 91.23 193,751 +2.52(+2.84%)
Oct 07, 2014 89.90 90.41 88.54 88.71 151,547 -1.74(-1.92%)
Oct 06, 2014 92.18 92.53 90.19 90.45 176,591 -1.30(-1.42%)
Oct 03, 2014 91.13 92.18 90.58 91.75 142,068 +1.47(+1.63%)
Oct 02, 2014 90.46 90.79 88.85 90.28 145,086 -0.23(-0.25%)
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.