Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.42 -0.33 (-0.21%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 132.60 133.86 131.34 131.94 292,829 +1.05(+0.81%)
Oct 30, 2018 129.35 131.62 128.58 130.89 143,563 +1.50(+1.16%)
Oct 29, 2018 134.02 134.54 127.01 129.39 223,238 -2.39(-1.81%)
Oct 26, 2018 129.86 133.69 128.91 131.78 284,562 -1.31(-0.99%)
Oct 25, 2018 129.34 134.76 128.93 133.09 829,447 +4.40(+3.42%)
Oct 24, 2018 138.86 139.50 128.52 128.69 4,194,056 -10.07(-7.26%)
Oct 23, 2018 136.53 140.54 134.60 138.76 141,690 -0.33(-0.23%)
Oct 22, 2018 142.44 142.76 138.20 139.09 174,074 -2.82(-1.99%)
Oct 19, 2018 144.86 146.21 141.37 141.91 118,103 -2.53(-1.76%)
Oct 18, 2018 146.93 146.93 143.11 144.44 110,008 -2.63(-1.79%)
Oct 17, 2018 147.11 147.18 144.83 147.08 148,558 -0.16(-0.11%)
Oct 16, 2018 142.27 147.39 142.12 147.23 228,692 +6.17(+4.37%)
Oct 15, 2018 142.42 142.67 140.62 141.07 149,778 -1.54(-1.08%)
Oct 12, 2018 142.67 143.16 140.54 142.61 171,224 +2.70(+1.93%)
Oct 11, 2018 141.40 143.20 138.88 139.91 181,395 -2.09(-1.47%)
Oct 10, 2018 146.94 147.27 141.89 142.00 270,409 -5.26(-3.57%)
Oct 09, 2018 147.47 149.13 147.11 147.25 189,850 -0.89(-0.60%)
Oct 08, 2018 149.47 149.80 146.41 148.14 229,534 -2.16(-1.44%)
Oct 05, 2018 150.97 152.52 147.91 150.30 202,549 -0.64(-0.42%)
Oct 04, 2018 154.12 154.21 150.06 150.94 275,258 -3.65(-2.36%)
Oct 03, 2018 154.54 155.36 152.73 154.59 229,843 +0.45(+0.29%)
Oct 02, 2018 155.41 155.75 153.21 154.14 371,768 -1.25(-0.81%)
Oct 01, 2018 157.63 157.63 155.09 155.39 762,617 -0.95(-0.61%)
Sep 28, 2018 156.73 157.68 155.99 156.34 6,701,266 -0.64(-0.41%)
Sep 27, 2018 155.45 157.63 155.03 156.98 1,095,003 +1.51(+0.97%)
Sep 26, 2018 155.56 157.28 155.26 155.47 1,877,141 +0.13(+0.08%)
Sep 25, 2018 155.07 156.14 154.75 155.34 596,026 +0.80(+0.52%)
Sep 24, 2018 151.88 154.63 151.88 154.54 110,998 +3.20(+2.11%)
Sep 21, 2018 152.91 152.91 151.00 151.35 61,636 -0.96(-0.63%)
Sep 20, 2018 149.88 152.31 149.60 152.30 73,852 +3.25(+2.18%)
Sep 19, 2018 149.12 150.02 148.65 149.05 58,137 -0.12(-0.08%)
Sep 18, 2018 147.31 149.68 147.31 149.17 54,238 +1.92(+1.31%)
Sep 17, 2018 149.43 149.53 146.88 147.24 72,620 -2.20(-1.47%)
Sep 14, 2018 149.86 150.55 148.65 149.44 60,724 -0.26(-0.17%)
Sep 13, 2018 149.28 150.21 148.95 149.70 54,811 +0.90(+0.60%)
Sep 12, 2018 149.17 149.34 147.39 148.80 89,899 -0.15(-0.10%)
Sep 11, 2018 149.62 149.62 148.19 148.95 94,163 -0.97(-0.65%)
Sep 10, 2018 150.03 150.30 148.91 149.92 109,621 +0.57(+0.38%)
Sep 07, 2018 149.83 150.73 148.96 149.34 60,825 -1.09(-0.72%)
Sep 06, 2018 153.56 153.66 150.12 150.43 60,176 -3.13(-2.04%)
Sep 05, 2018 153.81 154.38 152.82 153.56 94,446 -0.44(-0.29%)
Sep 04, 2018 154.58 154.58 152.36 154.00 106,033 -1.12(-0.72%)
Aug 31, 2018 155.12 155.12 155.12 0 -0.19(-0.12%)
Aug 30, 2018 154.76 155.73 154.76 155.31 68,227 +0.17(+0.11%)
Aug 29, 2018 153.53 155.54 153.43 155.15 87,297 +1.92(+1.26%)
Aug 28, 2018 152.93 153.34 152.29 153.22 77,753 -0.09(-0.06%)
Aug 27, 2018 150.43 153.69 150.43 153.31 67,030 +3.62(+2.42%)
Aug 24, 2018 149.90 150.12 149.05 149.69 42,780 +0.05(+0.03%)
Aug 23, 2018 150.87 151.27 148.94 149.64 88,666 -1.21(-0.80%)
Aug 22, 2018 149.30 151.13 149.30 150.85 88,009 +1.29(+0.86%)
Aug 21, 2018 147.63 149.93 147.63 149.56 66,199 +2.07(+1.40%)
Aug 20, 2018 148.12 148.16 146.96 147.49 47,579 -0.24(-0.16%)
Aug 17, 2018 147.47 148.03 146.61 147.73 52,005 +0.07(+0.05%)
Aug 16, 2018 146.79 147.76 145.66 147.66 77,783 +1.49(+1.02%)
Aug 15, 2018 148.14 148.14 145.79 146.17 123,656 -2.85(-1.91%)
Aug 14, 2018 148.25 149.59 148.25 149.02 68,520 +1.13(+0.77%)
Aug 13, 2018 148.62 149.08 147.06 147.88 79,586 -0.95(-0.64%)
Aug 10, 2018 148.59 149.96 148.28 148.83 142,940 -0.77(-0.51%)
Aug 09, 2018 149.08 151.23 148.84 149.60 65,081 +0.29(+0.19%)
Aug 08, 2018 150.13 150.22 149.16 149.31 103,332 -1.26(-0.84%)
Aug 07, 2018 148.90 150.59 148.90 150.58 101,182 +2.53(+1.71%)
Aug 06, 2018 147.35 148.57 146.92 148.05 77,089 +0.93(+0.63%)
Aug 03, 2018 149.72 149.72 146.94 147.12 74,916 -2.18(-1.46%)
Aug 02, 2018 146.65 149.56 146.65 149.31 170,211 +2.32(+1.58%)
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.