Biotechnology Index NYSE ETF (NY: FBT )

156.27 USD +1.73 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 98.37 100.39 98.02 100.26 83,587 +1.85(+1.88%)
Jul 28, 2016 98.60 98.78 97.38 98.41 54,164 -0.08(-0.08%)
Jul 27, 2016 96.78 98.74 96.54 98.49 75,429 +1.91(+1.98%)
Jul 26, 2016 95.83 96.96 95.55 96.58 84,331 +0.15(+0.16%)
Jul 25, 2016 96.13 96.59 95.28 96.43 63,269 +0.42(+0.44%)
Jul 22, 2016 96.03 96.50 95.46 96.01 63,786 +0.24(+0.25%)
Jul 21, 2016 95.67 96.60 95.00 95.77 58,108 +0.85(+0.90%)
Jul 20, 2016 92.82 95.05 92.60 94.92 52,179 +2.38(+2.57%)
Jul 19, 2016 93.80 94.00 92.37 92.54 56,580 -1.35(-1.44%)
Jul 18, 2016 93.63 94.11 93.15 93.89 50,804 +0.23(+0.25%)
Jul 15, 2016 93.00 93.89 92.97 93.66 56,349 +0.97(+1.05%)
Jul 14, 2016 93.41 93.41 92.24 92.69 72,999 +0.13(+0.14%)
Jul 13, 2016 95.28 95.34 92.50 92.56 96,040 -1.78(-1.89%)
Jul 12, 2016 94.30 94.98 94.11 94.34 161,897 +0.66(+0.70%)
Jul 11, 2016 94.25 94.67 93.64 93.68 63,487 -0.04(-0.04%)
Jul 08, 2016 92.41 94.01 92.94 93.72 64,399 +0.78(+0.84%)
Jul 07, 2016 92.69 93.34 92.07 92.94 99,790 +0.74(+0.80%)
Jul 06, 2016 89.91 92.24 89.68 92.20 278,799 +1.71(+1.89%)
Jul 05, 2016 91.04 91.24 89.78 90.49 70,567 -1.19(-1.30%)
Jul 01, 2016 89.39 91.68 91.68 91.68 82,800 +2.24(+2.50%)
Jun 30, 2016 88.85 89.68 87.84 89.44 111,397 +0.60(+0.68%)
Jun 29, 2016 88.28 89.22 87.53 88.84 116,510 +1.77(+2.03%)
Jun 28, 2016 84.79 87.13 84.74 87.07 161,791 +3.62(+4.34%)
Jun 27, 2016 85.85 86.70 83.10 83.45 175,055 -3.35(-3.86%)
Jun 24, 2016 87.36 89.20 86.78 86.80 191,872 -4.64(-5.07%)
Jun 23, 2016 90.24 91.45 89.61 91.44 52,150 +2.04(+2.28%)
Jun 22, 2016 88.81 91.04 88.35 89.40 123,139 +0.58(+0.65%)
Jun 21, 2016 90.43 90.43 88.08 88.82 157,282 -1.40(-1.55%)
Jun 20, 2016 90.22 91.28 89.95 90.22 68,193 +1.20(+1.35%)
Jun 17, 2016 90.75 91.14 89.01 89.02 120,534 -1.81(-1.99%)
Jun 16, 2016 90.31 90.98 89.45 90.83 122,383 -0.04(-0.04%)
Jun 15, 2016 91.33 92.04 90.80 90.87 68,522 -0.02(-0.02%)
Jun 14, 2016 90.97 91.97 89.65 90.89 170,287 -0.42(-0.46%)
Jun 13, 2016 92.52 93.34 91.19 91.31 163,493 -1.46(-1.57%)
Jun 10, 2016 94.15 94.18 92.31 92.77 94,843 -2.34(-2.46%)
Jun 09, 2016 96.92 97.56 95.11 95.11 111,420 -2.40(-2.46%)
Jun 08, 2016 97.22 97.66 96.41 97.51 156,878 +0.43(+0.44%)
Jun 07, 2016 97.70 97.74 96.34 97.08 81,013 -1.64(-1.66%)
Jun 06, 2016 96.79 99.02 95.63 98.72 81,230 +2.13(+2.21%)
Jun 03, 2016 98.33 98.33 95.32 96.59 80,332 -1.87(-1.90%)
Jun 02, 2016 95.78 98.49 95.78 98.46 90,448 +2.43(+2.53%)
Jun 01, 2016 94.91 96.35 94.86 96.03 82,179 +0.54(+0.57%)
May 31, 2016 94.52 96.09 94.52 95.49 61,125 +1.49(+1.59%)
May 27, 2016 92.73 94.00 94.00 94.00 52,100 +1.29(+1.39%)
May 26, 2016 93.43 93.43 92.36 92.71 63,179 -1.27(-1.35%)
May 25, 2016 93.17 94.12 93.02 93.98 36,342 +1.38(+1.49%)
May 24, 2016 91.42 92.73 91.34 92.60 45,283 +1.59(+1.75%)
May 23, 2016 90.16 91.59 90.16 91.01 53,461 +0.81(+0.90%)
May 20, 2016 88.45 90.46 88.45 90.20 70,669 +1.95(+2.21%)
May 19, 2016 88.92 90.10 87.68 88.25 57,292 -1.29(-1.44%)
May 18, 2016 88.10 90.22 88.10 89.54 96,580 +1.29(+1.46%)
May 17, 2016 88.59 89.48 87.95 88.25 105,836 -0.58(-0.65%)
May 16, 2016 86.57 89.06 86.57 88.83 77,009 +2.46(+2.85%)
May 13, 2016 85.35 87.18 85.12 86.37 52,007 +0.89(+1.04%)
May 12, 2016 87.02 87.38 84.58 85.48 94,815 -1.30(-1.50%)
May 11, 2016 89.37 89.58 86.73 86.78 72,927 -2.78(-3.10%)
May 10, 2016 89.36 89.64 87.90 89.56 69,755 +0.42(+0.47%)
May 09, 2016 86.68 89.69 86.68 89.14 57,197 +2.49(+2.87%)
May 06, 2016 86.60 87.43 85.49 86.65 44,552 -0.23(-0.26%)
May 05, 2016 87.13 87.65 86.16 86.88 47,877 +0.15(+0.17%)
May 04, 2016 89.44 89.44 86.65 86.73 76,498 -3.20(-3.56%)
May 03, 2016 91.27 91.54 89.82 89.93 57,773 -2.34(-2.54%)
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.