Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

171.56 +0.16 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 114.29 114.46 112.94 113.54 222,308 -0.92(-0.80%)
Feb 26, 2015 114.73 114.73 112.73 114.46 202,738 -0.18(-0.16%)
Feb 25, 2015 112.60 115.38 111.36 114.64 276,901 +2.14(+1.90%)
Feb 24, 2015 113.77 113.77 111.36 112.50 264,294 -1.27(-1.12%)
Feb 23, 2015 113.19 115.29 113.03 113.77 322,864 +1.02(+0.91%)
Feb 20, 2015 111.47 112.75 111.06 112.75 257,882 +1.45(+1.30%)
Feb 19, 2015 111.12 111.70 110.33 111.30 250,781 +0.61(+0.55%)
Feb 18, 2015 109.45 110.69 109.00 110.69 190,683 +1.27(+1.16%)
Feb 17, 2015 108.86 110.03 108.62 109.41 258,092 +0.82(+0.75%)
Feb 13, 2015 107.87 108.60 108.60 108.60 173,134 +1.00(+0.93%)
Feb 12, 2015 106.98 107.60 106.05 107.59 208,551 +1.48(+1.39%)
Feb 11, 2015 106.03 107.40 105.10 106.11 192,026 -0.15(-0.14%)
Feb 10, 2015 105.73 106.56 105.04 106.26 158,899 +1.53(+1.46%)
Feb 09, 2015 104.80 106.15 104.61 104.73 150,738 -0.70(-0.66%)
Feb 06, 2015 107.40 107.65 104.99 105.43 211,586 -1.53(-1.43%)
Feb 05, 2015 105.37 107.16 104.84 106.96 253,697 +2.42(+2.32%)
Feb 04, 2015 103.82 105.20 101.97 104.54 303,561 -1.73(-1.63%)
Feb 03, 2015 108.05 108.06 103.92 106.27 276,021 -1.27(-1.18%)
Feb 02, 2015 108.97 109.08 105.99 107.54 205,379 -0.75(-0.69%)
Jan 30, 2015 109.10 109.94 108.12 108.29 240,629 -0.16(-0.15%)
Jan 29, 2015 107.31 108.45 105.63 108.45 192,814 +1.10(+1.03%)
Jan 28, 2015 110.90 110.90 107.10 107.34 270,762 -2.62(-2.38%)
Jan 27, 2015 108.63 110.78 108.49 109.97 320,362 +0.22(+0.20%)
Jan 26, 2015 108.39 109.99 107.53 109.75 265,488 +1.84(+1.71%)
Jan 23, 2015 107.15 108.05 106.62 107.91 209,276 +0.56(+0.52%)
Jan 22, 2015 106.91 107.34 103.87 107.34 207,248 +0.98(+0.93%)
Jan 21, 2015 107.28 108.31 106.00 106.36 220,437 -1.28(-1.19%)
Jan 20, 2015 106.52 108.03 105.02 107.64 198,482 +1.73(+1.63%)
Jan 16, 2015 103.65 106.00 103.46 105.92 226,401 +2.31(+2.23%)
Jan 15, 2015 106.46 106.46 103.46 103.60 229,232 -2.07(-1.96%)
Jan 14, 2015 104.54 105.93 103.93 105.67 310,488 +0.18(+0.17%)
Jan 13, 2015 106.03 107.66 104.34 105.49 431,604 +0.86(+0.82%)
Jan 12, 2015 104.45 105.33 104.34 104.64 230,096 +1.18(+1.14%)
Jan 09, 2015 104.33 104.33 102.68 103.45 273,948 -0.46(-0.45%)
Jan 08, 2015 103.85 104.08 102.92 103.92 317,702 +1.22(+1.19%)
Jan 07, 2015 101.09 102.71 100.78 102.69 249,007 +3.01(+3.01%)
Jan 06, 2015 101.64 102.08 98.56 99.69 444,195 -1.64(-1.61%)
Jan 05, 2015 100.48 102.03 100.01 101.33 210,644 +0.36(+0.35%)
Jan 02, 2015 101.02 102.21 100.27 100.97 196,850 +0.44(+0.44%)
Dec 31, 2014 101.40 100.53 100.53 100.53 160,956 -0.41(-0.41%)
Dec 30, 2014 102.61 102.61 100.83 100.94 124,317 -1.27(-1.24%)
Dec 29, 2014 101.98 102.60 101.23 102.21 160,416 +0.31(+0.31%)
Dec 26, 2014 100.24 102.01 100.16 101.90 101,467 +2.44(+2.46%)
Dec 24, 2014 97.71 99.45 99.45 99.45 113,156 +1.45(+1.48%)
Dec 23, 2014 102.84 102.84 97.26 98.00 390,161 -4.51(-4.40%)
Dec 22, 2014 103.17 103.41 101.39 102.52 334,056 -1.19(-1.15%)
Dec 19, 2014 103.26 104.32 102.14 103.71 204,264 +1.00(+0.98%)
Dec 18, 2014 101.13 102.70 100.46 102.70 240,640 +3.33(+3.35%)
Dec 17, 2014 96.30 99.48 95.94 99.37 232,869 +3.44(+3.58%)
Dec 16, 2014 96.47 98.60 95.65 95.94 212,289 -1.26(-1.30%)
Dec 15, 2014 100.71 100.78 96.96 97.20 236,430 -2.88(-2.87%)
Dec 12, 2014 100.53 101.65 99.99 100.07 165,703 -1.30(-1.28%)
Dec 11, 2014 102.34 103.48 101.09 101.37 142,381 +0.06(+0.06%)
Dec 10, 2014 103.71 103.71 101.19 101.31 128,264 -2.12(-2.05%)
Dec 09, 2014 101.95 103.72 100.89 103.43 152,627 +0.40(+0.39%)
Dec 08, 2014 102.48 104.32 102.29 103.03 163,826 +2.09(+2.07%)
Dec 05, 2014 100.43 100.97 100.27 100.94 127,808 +0.70(+0.70%)
Dec 04, 2014 100.67 101.16 99.83 100.24 118,830 -0.62(-0.61%)
Dec 03, 2014 101.18 101.18 99.64 100.86 106,586 +0.08(+0.08%)
Dec 02, 2014 99.90 101.11 99.88 100.78 146,513 +1.49(+1.50%)
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.