Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 128.97 129.24 127.06 128.11 82,216 -1.18(-0.92%)
Oct 30, 2019 129.61 129.71 128.53 129.29 40,045 -0.06(-0.05%)
Oct 29, 2019 129.59 130.21 129.08 129.35 78,413 -0.20(-0.15%)
Oct 28, 2019 127.73 129.75 127.53 129.55 48,797 +2.21(+1.73%)
Oct 25, 2019 125.61 127.59 125.29 127.34 74,004 +1.01(+0.80%)
Oct 24, 2019 126.80 126.80 125.75 126.33 52,825 +0.08(+0.06%)
Oct 23, 2019 126.32 127.75 126.13 126.25 55,091 +0.03(+0.02%)
Oct 22, 2019 128.11 128.78 126.18 126.22 213,336 +0.55(+0.44%)
Oct 21, 2019 124.96 126.00 124.49 125.67 70,692 +1.75(+1.41%)
Oct 18, 2019 124.21 125.30 122.72 123.92 102,288 -0.57(-0.46%)
Oct 17, 2019 124.84 125.28 124.38 124.50 132,412 +0.28(+0.22%)
Oct 16, 2019 124.42 124.95 124.02 124.22 113,763 -0.46(-0.37%)
Oct 15, 2019 122.86 124.98 122.86 124.68 105,009 +2.16(+1.76%)
Oct 14, 2019 122.09 123.56 121.36 122.52 68,457 +0.46(+0.38%)
Oct 11, 2019 121.41 123.08 121.39 122.06 149,732 +1.42(+1.18%)
Oct 10, 2019 119.64 121.13 119.60 120.64 124,337 +1.11(+0.93%)
Oct 09, 2019 119.77 120.25 119.22 119.53 92,253 +0.82(+0.69%)
Oct 08, 2019 120.13 120.44 118.26 118.71 124,803 -3.21(-2.63%)
Oct 07, 2019 121.56 122.95 121.56 121.91 85,850 -0.23(-0.19%)
Oct 04, 2019 121.79 122.23 120.48 122.14 103,302 +0.65(+0.54%)
Oct 03, 2019 119.20 121.53 118.42 121.49 144,321 +2.05(+1.72%)
Oct 02, 2019 119.37 120.33 117.72 119.44 171,876 -0.71(-0.59%)
Oct 01, 2019 122.59 123.67 119.92 120.15 205,949 -1.94(-1.59%)
Sep 30, 2019 122.21 123.24 121.59 122.09 554,602 +0.33(+0.27%)
Sep 27, 2019 123.24 124.70 120.98 121.76 101,781 -1.02(-0.83%)
Sep 26, 2019 125.65 125.65 122.28 122.78 165,826 -2.79(-2.22%)
Sep 25, 2019 125.97 126.55 124.99 125.57 133,500 -0.42(-0.34%)
Sep 24, 2019 129.54 129.54 125.24 126.00 148,010 -3.12(-2.41%)
Sep 23, 2019 129.83 130.85 129.07 129.11 89,493 -0.62(-0.48%)
Sep 20, 2019 129.37 130.62 128.86 129.74 120,738 +0.52(+0.40%)
Sep 19, 2019 129.00 130.10 129.00 129.21 246,007 +0.15(+0.11%)
Sep 18, 2019 129.64 129.64 127.78 129.06 216,610 -0.95(-0.73%)
Sep 17, 2019 129.90 130.27 128.73 130.01 300,174 -0.19(-0.14%)
Sep 16, 2019 127.56 130.62 127.22 130.20 253,021 +1.88(+1.47%)
Sep 13, 2019 127.94 129.88 127.85 128.31 5,901,003 +0.20(+0.15%)
Sep 12, 2019 129.54 129.72 127.63 128.12 741,968 -1.00(-0.77%)
Sep 11, 2019 127.41 129.25 127.25 129.11 1,406,292 +1.80(+1.42%)
Sep 10, 2019 124.66 127.31 123.62 127.31 343,495 +2.22(+1.77%)
Sep 09, 2019 126.57 126.66 123.99 125.09 320,878 +1.25(+1.01%)
Sep 06, 2019 124.95 125.38 123.62 123.84 290,645 -0.87(-0.70%)
Sep 05, 2019 124.54 125.31 123.69 124.70 363,102 +1.25(+1.01%)
Sep 04, 2019 124.96 124.96 122.49 123.45 288,699 -0.50(-0.41%)
Sep 03, 2019 126.36 127.07 123.42 123.95 327,347 -3.13(-2.46%)
Aug 30, 2019 128.03 128.11 126.15 127.08 38,928 -0.85(-0.66%)
Aug 29, 2019 127.84 128.17 126.99 127.93 94,967 +1.14(+0.90%)
Aug 28, 2019 125.44 127.70 125.31 126.80 84,906 +0.92(+0.73%)
Aug 27, 2019 128.19 129.00 125.43 125.88 114,848 -1.67(-1.31%)
Aug 26, 2019 128.04 128.51 126.98 127.55 124,108 +0.30(+0.23%)
Aug 23, 2019 130.08 131.09 126.77 127.25 61,129 -3.36(-2.58%)
Aug 22, 2019 133.11 133.13 129.98 130.61 60,772 -2.25(-1.69%)
Aug 21, 2019 132.48 133.27 131.84 132.86 89,489 +1.28(+0.98%)
Aug 20, 2019 132.67 133.15 131.22 131.58 94,756 -1.80(-1.35%)
Aug 19, 2019 133.40 133.97 132.36 133.38 55,283 +1.24(+0.94%)
Aug 16, 2019 130.29 132.22 130.27 132.13 74,815 +2.86(+2.21%)
Aug 15, 2019 129.93 130.53 128.65 129.27 92,060 -0.30(-0.23%)
Aug 14, 2019 130.49 131.64 129.57 129.57 203,336 -2.85(-2.15%)
Aug 13, 2019 130.71 133.75 130.71 132.42 62,114 +1.15(+0.87%)
Aug 12, 2019 132.55 132.55 130.54 131.27 86,724 -2.02(-1.52%)
Aug 09, 2019 133.28 134.16 131.88 133.30 98,132 -2.05(-1.52%)
Aug 08, 2019 132.95 135.57 132.88 135.35 61,194 +2.97(+2.24%)
Aug 07, 2019 130.27 132.66 129.40 132.38 96,036 +0.85(+0.64%)
Aug 06, 2019 130.39 131.65 128.87 131.53 192,405 +2.19(+1.69%)
Aug 05, 2019 131.58 131.62 128.48 129.34 105,830 -4.44(-3.32%)
Aug 02, 2019 135.19 135.20 132.84 133.78 61,636 -2.06(-1.52%)
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.