Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 150.85 151.09 148.29 150.68 73,193 -1.19(-0.79%)
Oct 29, 2020 151.53 153.22 150.44 151.87 74,644 +0.04(+0.03%)
Oct 28, 2020 152.31 153.29 151.62 151.83 54,002 -3.02(-1.95%)
Oct 27, 2020 153.72 156.07 153.61 154.85 170,234 +1.63(+1.06%)
Oct 26, 2020 154.28 154.83 151.79 153.22 57,401 -2.26(-1.45%)
Oct 23, 2020 155.97 156.18 154.22 155.48 75,829 +0.15(+0.10%)
Oct 22, 2020 153.17 155.67 153.17 155.33 62,044 +2.27(+1.48%)
Oct 21, 2020 155.64 155.64 153.06 153.06 44,935 -2.74(-1.76%)
Oct 20, 2020 157.02 157.15 155.67 155.81 68,730 -0.04(-0.03%)
Oct 19, 2020 159.10 159.15 155.40 155.84 106,631 -2.59(-1.64%)
Oct 16, 2020 159.31 161.21 158.40 158.44 72,382 +0.13(+0.08%)
Oct 15, 2020 158.53 159.73 157.53 158.31 59,752 -2.20(-1.37%)
Oct 14, 2020 162.88 162.88 160.16 160.51 48,090 -1.88(-1.16%)
Oct 13, 2020 161.52 163.16 161.52 162.38 54,537 +0.18(+0.11%)
Oct 12, 2020 162.85 163.16 161.25 162.21 41,421 +0.74(+0.46%)
Oct 09, 2020 161.41 161.77 160.53 161.47 56,061 +0.65(+0.40%)
Oct 08, 2020 161.30 161.35 159.85 160.82 47,875 +0.34(+0.21%)
Oct 07, 2020 157.37 160.96 157.37 160.47 100,139 +4.03(+2.57%)
Oct 06, 2020 158.75 159.30 156.29 156.45 67,610 -1.89(-1.20%)
Oct 05, 2020 154.41 158.69 154.41 158.34 155,955 +5.72(+3.75%)
Oct 02, 2020 154.25 156.05 152.27 152.62 130,471 -3.68(-2.35%)
Oct 01, 2020 155.57 156.59 155.07 156.30 74,914 +1.17(+0.76%)
Sep 30, 2020 154.38 156.33 153.97 155.12 85,280 +0.64(+0.41%)
Sep 29, 2020 154.35 155.41 153.65 154.48 69,506 +0.29(+0.19%)
Sep 28, 2020 154.52 154.99 153.09 154.20 55,778 +1.15(+0.75%)
Sep 25, 2020 150.10 153.26 149.65 153.04 51,499 +2.71(+1.81%)
Sep 24, 2020 149.77 150.94 147.55 150.33 62,394 -0.42(-0.28%)
Sep 23, 2020 152.67 154.28 150.69 150.75 52,241 -1.79(-1.18%)
Sep 22, 2020 151.16 152.59 149.09 152.54 52,025 +1.35(+0.89%)
Sep 21, 2020 152.93 152.93 149.91 151.19 122,760 -3.92(-2.53%)
Sep 18, 2020 156.21 156.21 152.13 155.11 53,729 -0.49(-0.32%)
Sep 17, 2020 154.18 155.85 153.39 155.60 55,202 -0.42(-0.27%)
Sep 16, 2020 156.67 157.91 155.78 156.02 84,467 +0.05(+0.03%)
Sep 15, 2020 155.84 157.12 155.69 155.97 84,573 +1.24(+0.80%)
Sep 14, 2020 151.26 155.38 151.26 154.73 97,544 +5.87(+3.94%)
Sep 11, 2020 149.07 150.43 147.47 148.86 87,690 +0.51(+0.35%)
Sep 10, 2020 151.57 152.25 148.11 148.35 87,509 -2.83(-1.87%)
Sep 09, 2020 150.34 151.94 150.27 151.18 82,921 +2.26(+1.52%)
Sep 08, 2020 149.89 151.64 148.69 148.92 187,278 -2.56(-1.69%)
Sep 04, 2020 153.02 153.02 147.78 151.49 200,319 -1.20(-0.79%)
Sep 03, 2020 157.81 157.81 151.77 152.69 124,752 -5.23(-3.31%)
Sep 02, 2020 155.29 158.06 154.84 157.92 196,131 +3.02(+1.95%)
Sep 01, 2020 158.38 158.38 154.55 154.90 92,863 -3.48(-2.20%)
Aug 31, 2020 155.64 158.93 155.62 158.38 75,951 +3.14(+2.02%)
Aug 28, 2020 155.11 155.37 154.05 155.24 89,109 +0.30(+0.19%)
Aug 27, 2020 155.19 156.09 153.68 154.95 365,660 +0.19(+0.12%)
Aug 26, 2020 155.40 155.68 154.36 154.76 80,436 -0.92(-0.59%)
Aug 25, 2020 154.16 156.21 154.16 155.68 85,238 +1.51(+0.98%)
Aug 24, 2020 156.94 156.94 153.21 154.17 83,785 -1.83(-1.17%)
Aug 21, 2020 156.59 156.59 154.98 156.00 96,003 -0.84(-0.53%)
Aug 20, 2020 157.34 157.34 155.85 156.84 86,504 -1.04(-0.66%)
Aug 19, 2020 160.74 160.74 157.50 157.89 95,110 -4.18(-2.58%)
Aug 18, 2020 163.39 163.39 161.07 162.07 66,418 -1.12(-0.69%)
Aug 17, 2020 161.12 164.38 161.12 163.19 64,081 +2.57(+1.60%)
Aug 14, 2020 161.98 162.58 160.14 160.62 92,860 -1.44(-0.89%)
Aug 13, 2020 162.10 163.28 161.78 162.06 46,058 +0.15(+0.09%)
Aug 12, 2020 160.68 162.45 160.68 161.91 78,169 +1.86(+1.16%)
Aug 11, 2020 162.64 163.45 159.95 160.06 116,419 -2.25(-1.39%)
Aug 10, 2020 164.48 165.51 161.23 162.31 64,171 -1.77(-1.08%)
Aug 07, 2020 164.34 165.43 162.92 164.07 46,937 +0.04(+0.02%)
Aug 06, 2020 164.73 165.29 163.27 164.03 86,273 -1.04(-0.63%)
Aug 05, 2020 166.75 166.91 164.58 165.07 71,917 -0.98(-0.59%)
Aug 04, 2020 168.53 168.53 164.85 166.04 104,399 -1.87(-1.12%)
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.