Biotechnology Index NYSE ETF (NY: FBT )

166.34 USD -4.33 (-2.54%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 128.60 129.52 127.77 128.30 89,100 -1.64(-1.26%)
May 30, 2019 129.71 130.42 129.06 129.94 100,372 +0.70(+0.54%)
May 29, 2019 130.26 130.43 128.78 129.24 176,748 -2.10(-1.60%)
May 28, 2019 132.44 133.54 131.32 131.34 53,569 -1.15(-0.87%)
May 24, 2019 132.97 133.71 132.25 132.49 90,700 +1.08(+0.82%)
May 23, 2019 131.45 131.88 130.23 131.41 288,499 -1.66(-1.25%)
May 22, 2019 132.31 133.79 131.17 133.07 75,796 +0.13(+0.10%)
May 21, 2019 131.17 133.11 131.17 132.94 62,781 +2.80(+2.15%)
May 20, 2019 131.17 131.30 129.90 130.14 104,186 -1.78(-1.35%)
May 17, 2019 131.92 133.69 131.61 131.92 61,900 -1.41(-1.06%)
May 16, 2019 132.48 134.21 132.48 133.33 134,815 +1.46(+1.11%)
May 15, 2019 129.86 132.53 129.72 131.87 363,042 +1.04(+0.79%)
May 14, 2019 129.32 131.82 129.00 130.83 119,813 +2.15(+1.67%)
May 13, 2019 130.93 131.50 128.22 128.68 385,406 -5.22(-3.90%)
May 10, 2019 134.47 134.54 131.17 133.90 231,500 -1.77(-1.30%)
May 09, 2019 134.54 136.50 133.00 135.67 142,395 -0.42(-0.31%)
May 08, 2019 135.52 137.15 134.77 136.09 81,568 +0.14(+0.10%)
May 07, 2019 139.13 139.68 134.91 135.95 125,780 -4.88(-3.47%)
May 06, 2019 137.29 140.88 137.00 140.83 135,015 +0.41(+0.29%)
May 03, 2019 138.42 140.42 137.89 140.42 94,400 +2.45(+1.78%)
May 02, 2019 136.48 138.50 135.97 137.97 146,054 +1.45(+1.06%)
May 01, 2019 138.74 138.97 136.49 136.52 141,051 -1.99(-1.44%)
Apr 30, 2019 139.57 140.09 137.10 138.51 147,459 -1.12(-0.80%)
Apr 29, 2019 140.10 140.64 139.09 139.63 118,589 -0.43(-0.31%)
Apr 26, 2019 138.99 140.17 137.82 140.06 818,800 +0.81(+0.58%)
Apr 25, 2019 138.12 139.54 136.95 139.25 195,625 +0.80(+0.58%)
Apr 24, 2019 140.13 140.13 137.67 138.45 175,496 -1.62(-1.16%)
Apr 23, 2019 136.71 140.55 136.35 140.07 214,019 +3.60(+2.64%)
Apr 22, 2019 136.18 137.44 135.32 136.47 171,165 -0.06(-0.04%)
Apr 18, 2019 137.85 138.96 134.29 136.53 299,300 -0.99(-0.72%)
Apr 17, 2019 145.43 145.43 136.51 137.52 285,350 -7.69(-5.30%)
Apr 16, 2019 147.72 147.85 144.65 145.21 113,230 -1.57(-1.07%)
Apr 15, 2019 148.22 148.85 145.81 146.78 83,813 -1.21(-0.82%)
Apr 12, 2019 150.64 150.78 147.63 147.99 187,500 -1.59(-1.06%)
Apr 11, 2019 153.00 153.00 149.27 149.58 138,680 -3.60(-2.35%)
Apr 10, 2019 151.94 153.43 151.88 153.18 83,527 +1.80(+1.19%)
Apr 09, 2019 153.28 153.51 151.08 151.38 85,947 -2.39(-1.55%)
Apr 08, 2019 154.39 154.39 152.26 153.77 143,668 -0.99(-0.64%)
Apr 05, 2019 152.13 154.84 151.80 154.76 96,700 +3.25(+2.15%)
Apr 04, 2019 153.28 153.70 150.24 151.51 70,089 -1.83(-1.19%)
Apr 03, 2019 153.47 153.47 152.02 153.34 143,664 +0.78(+0.51%)
Apr 02, 2019 151.20 152.97 150.75 152.56 109,263 +1.42(+0.94%)
Apr 01, 2019 152.07 152.68 150.85 151.14 238,353 +0.29(+0.19%)
Mar 29, 2019 149.61 151.07 149.26 150.85 151,900 +2.96(+2.00%)
Mar 28, 2019 146.57 148.34 146.57 147.89 74,125 +1.46(+1.00%)
Mar 27, 2019 149.07 149.12 145.23 146.43 294,026 -2.66(-1.78%)
Mar 26, 2019 147.10 149.13 147.10 149.09 78,305 +3.14(+2.15%)
Mar 25, 2019 145.51 146.54 144.00 145.95 122,255 +0.29(+0.20%)
Mar 22, 2019 150.10 150.55 145.66 145.66 502,000 -5.32(-3.52%)
Mar 21, 2019 147.91 151.08 147.13 150.98 123,190 +0.82(+0.55%)
Mar 20, 2019 151.04 151.67 149.18 150.16 122,862 -1.10(-0.73%)
Mar 19, 2019 151.80 152.23 150.69 151.26 175,679 +0.08(+0.05%)
Mar 18, 2019 151.69 152.87 150.04 151.18 641,214 -0.28(-0.18%)
Mar 15, 2019 150.28 151.48 150.28 151.46 67,700 +1.84(+1.23%)
Mar 14, 2019 150.66 151.27 149.23 149.62 45,809 -0.97(-0.64%)
Mar 13, 2019 148.19 150.65 147.97 150.59 85,916 +3.11(+2.11%)
Mar 12, 2019 146.74 148.13 146.41 147.48 76,211 +1.13(+0.77%)
Mar 11, 2019 143.62 146.37 143.62 146.35 124,810 +3.30(+2.31%)
Mar 08, 2019 142.26 143.38 141.47 143.05 119,300 -0.65(-0.45%)
Mar 07, 2019 144.29 144.84 142.51 143.70 135,461 -0.83(-0.57%)
Mar 06, 2019 148.54 148.62 144.37 144.53 124,554 -4.20(-2.82%)
Mar 05, 2019 148.52 150.72 148.14 148.73 96,753 +0.01(+0.01%)
Mar 04, 2019 152.37 152.37 147.06 148.72 84,208 -2.58(-1.71%)
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.