Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 161.38 163.18 158.92 163.16 64,576 +1.83(+1.14%)
May 28, 2020 161.21 163.82 160.92 161.33 51,482 +0.15(+0.09%)
May 27, 2020 160.27 161.21 155.18 161.18 124,265 +0.53(+0.33%)
May 26, 2020 165.28 165.34 160.32 160.65 191,285 -2.05(-1.26%)
May 22, 2020 161.31 162.79 160.62 162.70 50,992 +0.68(+0.42%)
May 21, 2020 163.57 163.57 161.01 162.02 127,461 -1.62(-0.99%)
May 20, 2020 161.60 163.68 160.92 163.64 103,667 +4.03(+2.53%)
May 19, 2020 161.49 162.88 159.60 159.60 104,432 -1.89(-1.17%)
May 18, 2020 162.10 163.33 161.22 161.50 73,275 +2.55(+1.61%)
May 15, 2020 154.33 159.08 154.29 158.94 112,831 +4.19(+2.71%)
May 14, 2020 154.65 155.51 153.11 154.75 314,190 -1.62(-1.03%)
May 13, 2020 158.57 161.39 154.41 156.37 95,514 -2.17(-1.37%)
May 12, 2020 162.27 164.39 158.53 158.54 125,759 -2.63(-1.63%)
May 11, 2020 154.81 161.59 154.81 161.17 164,782 +5.77(+3.71%)
May 08, 2020 155.23 156.28 154.28 155.40 78,059 +1.80(+1.17%)
May 07, 2020 154.53 155.38 153.43 153.61 139,042 +0.57(+0.37%)
May 06, 2020 152.91 155.40 152.41 153.03 85,193 +0.89(+0.58%)
May 05, 2020 151.78 153.51 151.02 152.15 151,936 +2.17(+1.45%)
May 04, 2020 145.15 150.02 144.99 149.98 77,823 +4.65(+3.20%)
May 01, 2020 147.35 147.62 144.12 145.33 83,635 -4.04(-2.71%)
Apr 30, 2020 151.67 151.91 149.37 149.37 167,387 -2.81(-1.85%)
Apr 29, 2020 155.18 155.18 151.84 152.19 90,945 -0.22(-0.14%)
Apr 28, 2020 157.54 157.54 151.64 152.40 229,030 -3.92(-2.51%)
Apr 27, 2020 155.65 156.99 154.35 156.32 80,334 +2.52(+1.64%)
Apr 24, 2020 151.70 154.07 150.07 153.79 92,455 +2.97(+1.97%)
Apr 23, 2020 150.98 154.08 150.43 150.82 78,211 +0.83(+0.55%)
Apr 22, 2020 150.87 150.87 148.59 150.00 88,982 +0.91(+0.61%)
Apr 21, 2020 151.38 151.91 147.77 149.09 246,374 -4.12(-2.69%)
Apr 20, 2020 150.00 155.66 150.00 153.21 158,517 +3.28(+2.19%)
Apr 17, 2020 147.38 150.09 146.08 149.93 150,036 +6.16(+4.28%)
Apr 16, 2020 140.45 143.82 140.27 143.77 109,873 +4.36(+3.13%)
Apr 15, 2020 139.10 140.75 138.16 139.41 168,368 -2.04(-1.44%)
Apr 14, 2020 139.63 141.86 139.63 141.45 82,812 +4.26(+3.11%)
Apr 13, 2020 137.02 137.63 135.09 137.19 119,386 +0.15(+0.11%)
Apr 09, 2020 137.58 138.60 135.63 137.04 118,610 +0.25(+0.18%)
Apr 08, 2020 133.82 136.94 132.81 136.80 82,658 +4.26(+3.21%)
Apr 07, 2020 137.15 137.67 132.54 132.54 137,985 -1.73(-1.29%)
Apr 06, 2020 131.66 134.49 130.91 134.26 157,847 +6.61(+5.18%)
Apr 03, 2020 128.65 129.83 126.43 127.65 78,465 -1.44(-1.12%)
Apr 02, 2020 124.34 129.24 124.01 129.09 234,632 +3.71(+2.96%)
Apr 01, 2020 125.73 128.69 124.77 125.39 116,038 -3.95(-3.06%)
Mar 31, 2020 130.43 130.69 128.03 129.34 101,500 -0.65(-0.50%)
Mar 30, 2020 126.97 130.04 126.16 129.99 96,899 +4.29(+3.41%)
Mar 27, 2020 125.63 128.39 124.06 125.70 136,756 -2.54(-1.98%)
Mar 26, 2020 123.16 128.51 122.50 128.24 196,753 +5.91(+4.83%)
Mar 25, 2020 121.55 125.33 119.61 122.33 131,588 +1.40(+1.16%)
Mar 24, 2020 118.94 120.98 117.55 120.93 130,406 +6.74(+5.90%)
Mar 23, 2020 115.19 116.73 110.62 114.19 101,433 -0.61(-0.53%)
Mar 20, 2020 119.81 122.55 114.61 114.80 245,533 -2.75(-2.34%)
Mar 19, 2020 112.23 119.36 111.90 117.55 123,569 +4.55(+4.02%)
Mar 18, 2020 111.28 117.70 106.61 113.00 113,674 -3.54(-3.04%)
Mar 17, 2020 114.17 119.20 110.95 116.55 125,207 +2.32(+2.03%)
Mar 16, 2020 113.76 120.76 110.35 114.22 201,966 -11.19(-8.92%)
Mar 13, 2020 124.23 125.64 114.95 125.41 179,030 +7.02(+5.93%)
Mar 12, 2020 120.40 124.49 112.75 118.39 250,215 -10.98(-8.49%)
Mar 11, 2020 133.73 136.39 128.28 129.37 169,653 -7.79(-5.68%)
Mar 10, 2020 137.59 137.59 130.09 137.16 416,093 +4.05(+3.05%)
Mar 09, 2020 132.17 137.42 131.41 133.11 102,748 -8.90(-6.27%)
Mar 06, 2020 141.75 143.92 139.66 142.01 61,028 -3.28(-2.25%)
Mar 05, 2020 144.63 147.75 143.91 145.28 46,736 -2.47(-1.67%)
Mar 04, 2020 144.30 147.81 143.49 147.75 71,611 +5.83(+4.11%)
Mar 03, 2020 145.96 147.37 140.27 141.92 91,247 -3.73(-2.56%)
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.