Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

132.21 -2.32 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 98.76 100.07 97.99 99.71 34,485 +1.21(+1.23%)
Sep 29, 2016 101.10 101.22 98.41 98.50 41,618 -2.81(-2.77%)
Sep 28, 2016 102.63 102.63 100.47 101.31 35,764 -1.12(-1.09%)
Sep 27, 2016 100.67 102.47 100.67 102.43 42,331 +1.45(+1.44%)
Sep 26, 2016 101.41 101.63 100.61 100.98 22,370 -0.90(-0.88%)
Sep 23, 2016 102.24 102.83 101.88 101.88 55,035 -0.70(-0.68%)
Sep 22, 2016 102.64 102.77 101.51 102.58 116,321 +0.68(+0.67%)
Sep 21, 2016 101.24 102.05 99.51 101.90 42,540 +1.11(+1.10%)
Sep 20, 2016 100.33 101.22 100.20 100.79 45,336 +1.35(+1.36%)
Sep 19, 2016 99.75 100.32 99.15 99.44 51,814 +0.16(+0.16%)
Sep 16, 2016 98.28 99.58 98.28 99.28 40,055 -2.28(-2.24%)
Sep 15, 2016 100.74 101.87 100.05 101.56 45,094 +0.92(+0.91%)
Sep 14, 2016 99.35 101.30 99.35 100.64 64,940 +1.32(+1.33%)
Sep 13, 2016 100.19 100.19 98.25 99.32 55,397 -1.60(-1.59%)
Sep 12, 2016 97.14 101.02 97.14 100.92 109,494 +2.86(+2.92%)
Sep 09, 2016 100.13 100.38 98.06 98.06 41,695 -3.13(-3.09%)
Sep 08, 2016 100.54 101.43 99.71 101.19 67,455 +0.72(+0.72%)
Sep 07, 2016 99.42 100.73 99.42 100.47 65,214 +1.56(+1.58%)
Sep 06, 2016 97.91 99.19 97.91 98.91 82,960 +2.77(+2.88%)
Sep 02, 2016 96.46 96.14 96.14 96.14 83,400 -0.01(-0.01%)
Sep 01, 2016 95.98 96.30 95.16 96.15 64,207 +0.33(+0.34%)
Aug 31, 2016 96.38 96.55 95.54 95.82 52,214 -0.76(-0.79%)
Aug 30, 2016 97.15 97.74 96.34 96.58 66,323 -0.63(-0.65%)
Aug 29, 2016 97.64 97.73 96.65 97.21 62,050 -0.35(-0.36%)
Aug 26, 2016 96.95 98.24 96.50 97.56 120,980 +0.89(+0.92%)
Aug 25, 2016 97.92 98.87 95.18 96.67 100,858 -1.08(-1.10%)
Aug 24, 2016 101.12 102.50 97.60 97.75 98,463 -3.55(-3.50%)
Aug 23, 2016 101.10 101.56 100.94 101.30 36,694 +0.52(+0.52%)
Aug 22, 2016 99.23 100.79 99.23 100.78 51,982 +2.70(+2.75%)
Aug 19, 2016 98.45 98.70 97.71 98.08 24,208 -0.66(-0.67%)
Aug 18, 2016 98.56 99.08 97.98 98.74 61,979 +0.17(+0.17%)
Aug 17, 2016 98.76 99.05 97.95 98.57 53,542 -0.25(-0.25%)
Aug 16, 2016 99.75 100.09 98.76 98.82 106,850 -1.40(-1.40%)
Aug 15, 2016 99.00 100.56 98.96 100.22 118,747 +1.49(+1.51%)
Aug 12, 2016 98.24 98.95 97.75 98.73 59,547 +0.25(+0.25%)
Aug 11, 2016 98.00 98.63 97.20 98.48 59,147 +0.93(+0.95%)
Aug 10, 2016 99.91 99.96 97.40 97.55 101,152 -3.07(-3.05%)
Aug 09, 2016 101.08 101.23 100.50 100.62 43,766 -0.42(-0.42%)
Aug 08, 2016 102.32 102.58 100.57 101.04 67,941 -1.17(-1.14%)
Aug 05, 2016 101.96 102.84 101.64 102.21 67,189 +0.42(+0.41%)
Aug 04, 2016 103.15 103.58 101.69 101.79 59,295 -1.00(-0.97%)
Aug 03, 2016 101.72 102.96 101.32 102.79 65,520 +0.84(+0.82%)
Aug 02, 2016 102.74 102.74 100.02 101.95 175,093 -0.74(-0.72%)
Aug 01, 2016 100.92 103.93 100.92 102.69 132,512 +2.43(+2.42%)
Jul 29, 2016 98.37 100.39 98.02 100.26 83,587 +1.85(+1.88%)
Jul 28, 2016 98.60 98.78 97.38 98.41 54,164 -0.08(-0.08%)
Jul 27, 2016 96.78 98.74 96.54 98.49 75,429 +1.91(+1.98%)
Jul 26, 2016 95.83 96.96 95.55 96.58 84,331 +0.15(+0.16%)
Jul 25, 2016 96.13 96.59 95.28 96.43 63,269 +0.42(+0.44%)
Jul 22, 2016 96.03 96.50 95.46 96.01 63,786 +0.24(+0.25%)
Jul 21, 2016 95.67 96.60 95.00 95.77 58,108 +0.85(+0.90%)
Jul 20, 2016 92.82 95.05 92.60 94.92 52,179 +2.38(+2.57%)
Jul 19, 2016 93.80 94.00 92.37 92.54 56,580 -1.35(-1.44%)
Jul 18, 2016 93.63 94.11 93.15 93.89 50,804 +0.23(+0.25%)
Jul 15, 2016 93.00 93.89 92.97 93.66 56,349 +0.97(+1.05%)
Jul 14, 2016 93.41 93.41 92.24 92.69 72,999 +0.13(+0.14%)
Jul 13, 2016 95.28 95.34 92.50 92.56 96,040 -1.78(-1.89%)
Jul 12, 2016 94.30 94.98 94.11 94.34 161,897 +0.66(+0.70%)
Jul 11, 2016 94.25 94.67 93.64 93.68 63,487 -0.04(-0.04%)
Jul 08, 2016 92.41 94.01 92.94 93.72 64,399 +0.78(+0.84%)
Jul 07, 2016 92.69 93.34 92.07 92.94 99,790 +0.74(+0.80%)
Jul 06, 2016 89.91 92.24 89.68 92.20 278,799 +1.71(+1.89%)
Jul 05, 2016 91.04 91.24 89.78 90.49 70,567 -1.19(-1.30%)
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.