Biotechnology Index NYSE ETF (NY: FBT )

155.77 USD +1.23 (+0.80%)
Streaming Delayed Price Updated: 2:18 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 117.41 117.49 116.06 116.13 43,893 -1.62(-1.38%)
Jul 28, 2017 116.60 117.90 116.10 117.75 25,904 +0.91(+0.78%)
Jul 27, 2017 120.23 120.23 116.32 116.84 63,064 -2.43(-2.04%)
Jul 26, 2017 118.99 119.60 118.99 119.27 67,347 +0.34(+0.29%)
Jul 25, 2017 120.92 120.92 118.47 118.93 68,629 -1.45(-1.20%)
Jul 24, 2017 118.91 120.40 118.70 120.38 56,738 +1.45(+1.22%)
Jul 21, 2017 118.36 119.14 118.27 118.93 53,340 +0.40(+0.34%)
Jul 20, 2017 117.30 119.04 117.00 118.53 42,699 +1.55(+1.33%)
Jul 19, 2017 117.04 117.97 116.55 116.98 49,463 +1.53(+1.33%)
Jul 18, 2017 114.84 115.51 114.31 115.45 50,331 +0.32(+0.28%)
Jul 17, 2017 115.49 116.44 115.00 115.13 36,395 -0.33(-0.29%)
Jul 14, 2017 115.99 116.26 115.33 115.46 45,578 -0.31(-0.27%)
Jul 13, 2017 115.11 116.36 113.49 115.77 55,387 +0.74(+0.64%)
Jul 12, 2017 115.14 115.22 114.36 115.03 34,772 +0.81(+0.71%)
Jul 11, 2017 113.63 114.49 113.37 114.22 45,175 +0.80(+0.71%)
Jul 10, 2017 115.26 115.26 113.05 113.42 71,172 -1.88(-1.63%)
Jul 07, 2017 115.00 115.68 114.71 115.30 33,571 +1.01(+0.88%)
Jul 06, 2017 115.70 115.80 114.00 114.29 75,251 -2.52(-2.16%)
Jul 05, 2017 114.51 116.89 114.51 116.81 67,596 +2.27(+1.98%)
Jul 03, 2017 114.35 115.10 113.98 114.54 40,397 +0.50(+0.44%)
Jun 30, 2017 115.08 115.08 113.63 114.04 38,683 -0.66(-0.58%)
Jun 29, 2017 116.47 116.47 113.43 114.70 32,551 -1.91(-1.64%)
Jun 28, 2017 114.38 116.81 114.01 116.61 59,361 +2.84(+2.50%)
Jun 27, 2017 117.47 117.50 113.77 113.77 83,710 -3.84(-3.27%)
Jun 26, 2017 118.77 118.77 116.78 117.61 121,874 -1.07(-0.90%)
Jun 23, 2017 117.45 118.78 116.60 118.68 42,398 +0.87(+0.74%)
Jun 22, 2017 117.44 119.00 116.82 117.81 106,023 +1.00(+0.86%)
Jun 21, 2017 112.79 116.83 112.79 116.81 74,837 +4.31(+3.83%)
Jun 20, 2017 111.35 114.59 111.35 112.50 55,321 +1.11(+1.00%)
Jun 19, 2017 109.38 111.91 109.00 111.39 38,274 +2.40(+2.20%)
Jun 16, 2017 108.70 109.01 107.86 108.99 23,373 +0.27(+0.25%)
Jun 15, 2017 108.99 109.51 108.06 108.72 32,396 -1.21(-1.10%)
Jun 14, 2017 108.90 110.62 108.52 109.93 25,733 +1.30(+1.20%)
Jun 13, 2017 107.93 108.63 107.67 108.63 26,504 +1.01(+0.94%)
Jun 12, 2017 107.79 108.07 106.70 107.62 28,782 -0.41(-0.38%)
Jun 09, 2017 108.34 109.75 107.56 108.03 39,778 -0.23(-0.21%)
Jun 08, 2017 107.59 108.60 107.27 108.26 19,539 +0.74(+0.69%)
Jun 07, 2017 108.27 108.42 106.95 107.52 16,357 -0.21(-0.19%)
Jun 06, 2017 107.21 108.43 107.21 107.73 24,380 +0.26(+0.24%)
Jun 05, 2017 109.29 109.29 106.73 107.47 30,555 -1.40(-1.29%)
Jun 02, 2017 107.31 109.10 107.14 108.87 30,119 +1.98(+1.85%)
Jun 01, 2017 105.01 107.18 105.01 106.89 33,004 +2.29(+2.19%)
May 31, 2017 104.07 104.65 102.93 104.60 54,722 +1.01(+0.97%)
May 30, 2017 105.21 105.37 103.54 103.59 47,141 -1.78(-1.69%)
May 26, 2017 106.48 106.74 105.24 105.37 23,357 -1.17(-1.10%)
May 25, 2017 107.67 107.67 106.39 106.54 48,935 -0.44(-0.41%)
May 24, 2017 106.74 107.34 105.45 106.98 33,505 +0.08(+0.07%)
May 23, 2017 107.37 107.43 106.46 106.90 22,523 -0.29(-0.27%)
May 22, 2017 106.74 107.23 106.25 107.19 16,650 +0.65(+0.61%)
May 19, 2017 107.64 108.27 106.48 106.54 26,172 -0.93(-0.87%)
May 18, 2017 106.25 107.80 106.25 107.47 41,338 +1.42(+1.34%)
May 17, 2017 107.61 107.87 106.00 106.05 40,231 -2.90(-2.66%)
May 16, 2017 108.55 109.00 108.14 108.95 83,251 +0.77(+0.71%)
May 15, 2017 107.43 108.55 107.36 108.18 32,286 +1.34(+1.25%)
May 12, 2017 105.72 107.15 105.56 106.84 72,349 +1.05(+0.99%)
May 11, 2017 105.66 105.98 104.93 105.79 65,266 +0.05(+0.05%)
May 10, 2017 106.12 106.20 104.79 105.74 74,191 -0.54(-0.51%)
May 09, 2017 105.23 106.35 105.23 106.28 34,311 +1.31(+1.25%)
May 08, 2017 107.52 107.52 104.69 104.97 71,411 -2.88(-2.67%)
May 05, 2017 108.53 108.55 107.03 107.85 26,758 -0.74(-0.68%)
May 04, 2017 108.07 108.66 107.88 108.59 54,156 +1.06(+0.99%)
May 03, 2017 107.08 107.64 106.54 107.53 28,901 +0.27(+0.25%)
May 02, 2017 108.46 108.50 106.73 107.26 24,266 -0.99(-0.91%)
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.