Biotechnology Index NYSE ETF (NY: FBT )

156.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 122.43 124.68 122.42 124.20 413,900 +2.76(+2.27%)
Dec 28, 2018 121.86 123.68 120.69 121.44 363,100 -0.13(-0.11%)
Dec 27, 2018 119.27 121.57 117.04 121.57 288,531 +0.33(+0.27%)
Dec 26, 2018 114.73 121.28 114.73 121.24 273,164 +6.74(+5.89%)
Dec 24, 2018 114.85 117.15 113.43 114.50 355,500 -1.42(-1.22%)
Dec 21, 2018 120.90 120.90 115.77 115.92 366,300 -4.57(-3.79%)
Dec 20, 2018 122.40 123.89 119.34 120.49 431,273 -2.57(-2.09%)
Dec 19, 2018 126.00 128.42 121.33 123.06 304,561 -2.93(-2.33%)
Dec 18, 2018 129.01 129.25 124.45 125.99 563,659 -1.90(-1.49%)
Dec 17, 2018 129.81 132.20 127.07 127.89 231,991 -2.40(-1.84%)
Dec 14, 2018 130.98 132.16 129.97 130.29 83,800 -2.16(-1.63%)
Dec 13, 2018 135.35 135.53 131.78 132.45 86,753 -2.53(-1.87%)
Dec 12, 2018 134.12 136.38 133.90 134.98 147,808 +2.20(+1.66%)
Dec 11, 2018 134.04 134.67 131.57 132.78 171,990 +0.41(+0.31%)
Dec 10, 2018 131.63 132.94 129.43 132.37 173,470 +0.79(+0.60%)
Dec 07, 2018 135.91 136.62 131.00 131.58 131,400 -4.84(-3.55%)
Dec 06, 2018 133.89 136.42 132.72 136.42 182,868 +0.46(+0.34%)
Dec 04, 2018 141.38 142.95 135.85 135.96 113,100 -5.76(-4.06%)
Dec 03, 2018 142.05 142.61 140.47 141.72 435,982 +1.67(+1.19%)
Nov 30, 2018 138.91 140.10 138.31 140.05 142,500 +0.92(+0.66%)
Nov 29, 2018 139.33 140.69 138.85 139.13 155,240 -0.90(-0.64%)
Nov 28, 2018 136.31 140.03 135.19 140.03 189,787 +4.74(+3.50%)
Nov 27, 2018 135.71 135.84 134.57 135.29 104,272 -1.55(-1.13%)
Nov 26, 2018 134.86 136.93 134.72 136.84 485,402 +3.17(+2.37%)
Nov 23, 2018 131.71 135.80 131.71 133.67 36,000 +0.86(+0.65%)
Nov 21, 2018 132.81 132.81 132.81 0 +1.06(+0.80%)
Nov 20, 2018 130.18 132.99 128.98 131.75 189,129 -0.66(-0.50%)
Nov 19, 2018 135.06 136.00 131.29 132.41 116,024 -3.05(-2.25%)
Nov 16, 2018 133.02 136.36 132.88 135.46 111,800 +1.58(+1.18%)
Nov 15, 2018 129.82 134.26 129.50 133.88 108,162 +3.71(+2.85%)
Nov 14, 2018 134.40 134.40 129.40 130.17 136,105 -2.78(-2.09%)
Nov 13, 2018 133.63 135.87 132.74 132.95 118,485 +0.06(+0.05%)
Nov 12, 2018 137.62 137.97 132.58 132.89 117,720 -5.09(-3.69%)
Nov 09, 2018 140.92 141.01 136.74 137.98 337,100 -4.00(-2.82%)
Nov 08, 2018 143.12 144.28 141.87 141.98 185,945 -1.58(-1.10%)
Nov 07, 2018 142.49 144.31 141.79 143.56 244,539 +2.52(+1.79%)
Nov 06, 2018 140.61 141.90 139.93 141.04 102,285 -0.10(-0.07%)
Nov 05, 2018 141.61 142.09 139.00 141.14 196,703 -0.15(-0.11%)
Nov 02, 2018 141.50 143.86 139.47 141.29 242,500 +1.31(+0.94%)
Nov 01, 2018 134.36 140.30 134.27 139.98 432,874 +6.22(+4.65%)
Oct 31, 2018 134.43 135.70 133.15 133.76 288,854 +1.07(+0.81%)
Oct 30, 2018 131.13 133.43 130.35 132.69 141,615 +1.52(+1.16%)
Oct 29, 2018 135.86 136.39 128.76 131.17 220,208 -2.42(-1.81%)
Oct 26, 2018 131.65 135.53 130.68 133.59 280,700 -1.33(-0.99%)
Oct 25, 2018 131.12 136.61 130.70 134.92 818,188 +4.46(+3.42%)
Oct 24, 2018 140.77 141.42 130.29 130.46 4,137,124 -10.21(-7.26%)
Oct 23, 2018 138.41 142.48 136.45 140.67 139,767 -0.33(-0.23%)
Oct 22, 2018 144.40 144.72 140.10 141.00 171,712 -2.86(-1.99%)
Oct 19, 2018 146.85 148.22 143.32 143.86 116,500 -2.57(-1.76%)
Oct 18, 2018 148.95 148.95 145.08 146.43 108,515 -2.67(-1.79%)
Oct 17, 2018 149.13 149.20 146.82 149.10 146,542 -0.16(-0.11%)
Oct 16, 2018 144.23 149.42 144.08 149.26 225,588 +6.25(+4.37%)
Oct 15, 2018 144.38 144.63 142.56 143.01 147,745 -1.56(-1.08%)
Oct 12, 2018 144.63 145.13 142.48 144.57 168,900 +2.74(+1.93%)
Oct 11, 2018 143.35 145.18 140.79 141.83 178,933 -2.12(-1.47%)
Oct 10, 2018 148.96 149.30 143.84 143.95 266,739 -5.33(-3.57%)
Oct 09, 2018 149.50 151.18 149.14 149.28 187,273 -0.90(-0.60%)
Oct 08, 2018 151.53 151.86 148.43 150.18 226,419 -2.19(-1.44%)
Oct 05, 2018 153.05 154.62 149.95 152.37 199,800 -0.65(-0.42%)
Oct 04, 2018 156.24 156.33 152.12 153.02 271,522 -3.70(-2.36%)
Oct 03, 2018 156.67 157.50 154.83 156.72 226,723 +0.46(+0.29%)
Oct 02, 2018 157.55 157.89 155.32 156.26 366,722 -1.27(-0.81%)
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.