Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.61 +5.11 (+3.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 148.82 149.29 147.33 148.18 113,198 -1.04(-0.70%)
Feb 27, 2019 145.20 149.38 145.20 149.23 104,842 +3.42(+2.35%)
Feb 26, 2019 146.04 146.76 145.73 145.80 98,808 -0.66(-0.45%)
Feb 25, 2019 144.78 146.90 144.78 146.46 112,228 +3.51(+2.46%)
Feb 22, 2019 140.72 143.08 140.68 142.95 109,486 +2.28(+1.62%)
Feb 21, 2019 143.27 143.67 140.29 140.67 133,944 -2.87(-2.00%)
Feb 20, 2019 144.76 145.30 142.06 143.54 92,876 -0.81(-0.56%)
Feb 19, 2019 145.69 145.97 144.29 144.35 135,032 -0.80(-0.55%)
Feb 15, 2019 143.70 145.17 143.30 145.15 122,360 +2.25(+1.57%)
Feb 14, 2019 141.97 143.66 141.97 142.90 80,425 +0.80(+0.56%)
Feb 13, 2019 142.18 143.03 141.69 142.10 138,810 +0.74(+0.52%)
Feb 12, 2019 140.40 141.52 140.24 141.37 71,174 +1.58(+1.13%)
Feb 11, 2019 139.41 140.00 138.72 139.79 85,304 +0.94(+0.67%)
Feb 08, 2019 137.72 139.00 137.43 138.85 98,638 -0.20(-0.14%)
Feb 07, 2019 141.55 141.65 138.46 139.05 112,937 -3.34(-2.35%)
Feb 06, 2019 143.07 143.60 141.80 142.39 111,778 -0.60(-0.42%)
Feb 05, 2019 142.71 144.54 142.23 142.99 167,309 +0.24(+0.17%)
Feb 04, 2019 142.85 142.85 141.32 142.75 144,119 +0.22(+0.15%)
Feb 01, 2019 141.95 142.99 141.35 142.54 125,909 +0.72(+0.51%)
Jan 31, 2019 140.00 142.06 140.00 141.82 253,881 +1.56(+1.11%)
Jan 30, 2019 138.48 140.27 137.01 140.26 93,733 +1.91(+1.38%)
Jan 29, 2019 138.83 138.89 137.21 138.35 157,039 -0.22(-0.16%)
Jan 28, 2019 139.93 139.93 137.62 138.56 90,957 -2.72(-1.93%)
Jan 25, 2019 139.88 141.48 139.03 141.29 308,284 +2.38(+1.71%)
Jan 24, 2019 138.55 139.16 137.78 138.91 140,645 +0.84(+0.61%)
Jan 23, 2019 139.40 140.57 136.03 138.07 119,378 -0.88(-0.63%)
Jan 22, 2019 141.35 141.35 137.97 138.95 144,875 -3.37(-2.37%)
Jan 18, 2019 141.68 142.32 139.48 142.32 241,376 +1.61(+1.14%)
Jan 17, 2019 138.86 141.78 138.86 140.71 141,720 +1.45(+1.04%)
Jan 16, 2019 139.59 141.77 139.19 139.26 129,802 -0.19(-0.13%)
Jan 15, 2019 136.68 139.52 136.64 139.45 144,588 +3.28(+2.40%)
Jan 14, 2019 137.33 137.92 136.17 136.18 76,950 -2.12(-1.53%)
Jan 11, 2019 137.94 138.53 137.17 138.30 465,721 -0.11(-0.08%)
Jan 10, 2019 135.39 138.43 134.27 138.41 183,533 +2.25(+1.65%)
Jan 09, 2019 135.50 136.89 135.22 136.16 242,543 +1.39(+1.03%)
Jan 08, 2019 133.65 135.04 131.29 134.76 171,167 +2.56(+1.94%)
Jan 07, 2019 128.85 133.16 128.72 132.20 246,925 +4.40(+3.44%)
Jan 04, 2019 123.30 128.28 123.30 127.80 135,235 +6.38(+5.26%)
Jan 03, 2019 124.18 124.39 121.20 121.42 167,461 -0.96(-0.78%)
Jan 02, 2019 120.43 122.86 119.63 122.38 142,883 -0.14(-0.11%)
Dec 31, 2018 120.77 122.99 120.76 122.51 419,595 +2.72(+2.27%)
Dec 28, 2018 120.21 122.00 119.05 119.79 368,096 -0.13(-0.11%)
Dec 27, 2018 117.65 119.92 115.46 119.92 292,501 +0.33(+0.27%)
Dec 26, 2018 113.17 119.63 113.17 119.59 276,923 +6.65(+5.89%)
Dec 24, 2018 113.29 115.56 111.89 112.95 360,392 -1.40(-1.22%)
Dec 21, 2018 119.26 119.26 114.20 114.35 371,340 -4.51(-3.79%)
Dec 20, 2018 120.74 122.21 117.72 118.85 437,207 -2.54(-2.09%)
Dec 19, 2018 124.29 126.68 119.68 121.39 308,752 -2.89(-2.33%)
Dec 18, 2018 127.26 127.50 122.76 124.28 571,415 -1.87(-1.49%)
Dec 17, 2018 128.05 130.41 125.34 126.15 235,183 -2.37(-1.84%)
Dec 14, 2018 129.20 130.37 128.21 128.52 84,953 -2.13(-1.63%)
Dec 13, 2018 133.51 133.69 129.99 130.65 87,946 -2.50(-1.87%)
Dec 12, 2018 132.30 134.53 132.08 133.15 149,842 +2.17(+1.66%)
Dec 11, 2018 132.22 132.84 129.78 130.98 174,356 +0.41(+0.31%)
Dec 10, 2018 129.84 131.13 127.67 130.57 175,857 +0.78(+0.60%)
Dec 07, 2018 134.06 134.76 129.22 129.79 133,208 -4.77(-3.55%)
Dec 06, 2018 132.07 134.57 130.91 134.57 185,384 +0.45(+0.34%)
Dec 04, 2018 139.46 141.01 134.01 134.11 114,656 -5.68(-4.06%)
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.