Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

152.17 +0.41 (+0.27%)
Streaming Delayed Price Updated: 10:19 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 156.73 157.68 155.99 156.34 6,701,266 -0.64(-0.41%)
Sep 27, 2018 155.45 157.63 155.03 156.98 1,095,003 +1.51(+0.97%)
Sep 26, 2018 155.56 157.28 155.26 155.47 1,877,141 +0.13(+0.08%)
Sep 25, 2018 155.07 156.14 154.75 155.34 596,026 +0.80(+0.52%)
Sep 24, 2018 151.88 154.63 151.88 154.54 110,998 +3.20(+2.11%)
Sep 21, 2018 152.91 152.91 151.00 151.35 61,636 -0.96(-0.63%)
Sep 20, 2018 149.88 152.31 149.60 152.30 73,852 +3.25(+2.18%)
Sep 19, 2018 149.12 150.02 148.65 149.05 58,137 -0.12(-0.08%)
Sep 18, 2018 147.31 149.68 147.31 149.17 54,238 +1.92(+1.31%)
Sep 17, 2018 149.43 149.53 146.88 147.24 72,620 -2.20(-1.47%)
Sep 14, 2018 149.86 150.55 148.65 149.44 60,724 -0.26(-0.17%)
Sep 13, 2018 149.28 150.21 148.95 149.70 54,811 +0.90(+0.60%)
Sep 12, 2018 149.17 149.34 147.39 148.80 89,899 -0.15(-0.10%)
Sep 11, 2018 149.62 149.62 148.19 148.95 94,163 -0.97(-0.65%)
Sep 10, 2018 150.03 150.30 148.91 149.92 109,621 +0.57(+0.38%)
Sep 07, 2018 149.83 150.73 148.96 149.34 60,825 -1.09(-0.72%)
Sep 06, 2018 153.56 153.66 150.12 150.43 60,176 -3.13(-2.04%)
Sep 05, 2018 153.81 154.38 152.82 153.56 94,446 -0.44(-0.29%)
Sep 04, 2018 154.58 154.58 152.36 154.00 106,033 -1.12(-0.72%)
Aug 31, 2018 155.12 155.12 155.12 0 -0.19(-0.12%)
Aug 30, 2018 154.76 155.73 154.76 155.31 68,227 +0.17(+0.11%)
Aug 29, 2018 153.53 155.54 153.43 155.15 87,297 +1.92(+1.26%)
Aug 28, 2018 152.93 153.34 152.29 153.22 77,753 -0.09(-0.06%)
Aug 27, 2018 150.43 153.69 150.43 153.31 67,030 +3.62(+2.42%)
Aug 24, 2018 149.90 150.12 149.05 149.69 42,780 +0.05(+0.03%)
Aug 23, 2018 150.87 151.27 148.94 149.64 88,666 -1.21(-0.80%)
Aug 22, 2018 149.30 151.13 149.30 150.85 88,009 +1.29(+0.86%)
Aug 21, 2018 147.63 149.93 147.63 149.56 66,199 +2.07(+1.40%)
Aug 20, 2018 148.12 148.16 146.96 147.49 47,579 -0.24(-0.16%)
Aug 17, 2018 147.47 148.03 146.61 147.73 52,005 +0.07(+0.05%)
Aug 16, 2018 146.79 147.76 145.66 147.66 77,783 +1.49(+1.02%)
Aug 15, 2018 148.14 148.14 145.79 146.17 123,656 -2.85(-1.91%)
Aug 14, 2018 148.25 149.59 148.25 149.02 68,520 +1.13(+0.77%)
Aug 13, 2018 148.62 149.08 147.06 147.88 79,586 -0.95(-0.64%)
Aug 10, 2018 148.59 149.96 148.28 148.83 142,940 -0.77(-0.51%)
Aug 09, 2018 149.08 151.23 148.84 149.60 65,081 +0.29(+0.19%)
Aug 08, 2018 150.13 150.22 149.16 149.31 103,332 -1.26(-0.84%)
Aug 07, 2018 148.90 150.59 148.90 150.58 101,182 +2.53(+1.71%)
Aug 06, 2018 147.35 148.57 146.92 148.05 77,089 +0.93(+0.63%)
Aug 03, 2018 149.72 149.72 146.94 147.12 74,916 -2.18(-1.46%)
Aug 02, 2018 146.65 149.56 146.65 149.31 170,211 +2.32(+1.58%)
Aug 01, 2018 146.30 147.50 146.22 146.99 156,592 +0.91(+0.62%)
Jul 31, 2018 145.00 146.75 144.94 146.08 102,120 +1.62(+1.12%)
Jul 30, 2018 146.25 146.25 143.92 144.46 83,060 -1.97(-1.35%)
Jul 27, 2018 149.10 149.16 145.42 146.44 108,168 -2.90(-1.94%)
Jul 26, 2018 149.02 149.60 147.32 149.34 2,627,837 +0.07(+0.05%)
Jul 25, 2018 146.94 149.27 146.94 149.27 49,121 +2.39(+1.63%)
Jul 24, 2018 149.63 150.12 146.03 146.88 119,288 -1.34(-0.90%)
Jul 23, 2018 148.42 148.93 147.96 148.22 58,282 -0.43(-0.29%)
Jul 20, 2018 148.65 149.43 148.43 148.65 88,301 +0.02(+0.01%)
Jul 19, 2018 147.83 149.10 147.09 148.63 53,293 +0.34(+0.23%)
Jul 18, 2018 148.42 148.42 147.59 148.30 59,242 -0.36(-0.25%)
Jul 17, 2018 146.50 149.07 146.48 148.66 61,170 +1.66(+1.13%)
Jul 16, 2018 148.65 148.65 146.59 147.01 38,090 -1.72(-1.15%)
Jul 13, 2018 147.73 149.23 147.73 148.72 74,081 +0.04(+0.03%)
Jul 12, 2018 147.47 148.68 146.41 148.68 64,808 +2.46(+1.68%)
Jul 11, 2018 145.43 146.63 144.88 146.23 52,492 -0.24(-0.16%)
Jul 10, 2018 146.50 146.61 145.81 146.46 63,453 +0.29(+0.20%)
Jul 09, 2018 146.35 146.82 145.05 146.18 50,758 +0.52(+0.36%)
Jul 06, 2018 142.06 145.66 142.06 145.66 85,036 +4.86(+3.45%)
Jul 05, 2018 140.93 141.14 139.43 140.79 35,692 +0.79(+0.56%)
Jul 03, 2018 140.00 140.00 140.00 0 +0.41(+0.30%)
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.