Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 169.87 170.98 168.71 170.28 34,173 +0.53(+0.31%)
Jun 29, 2021 170.97 171.34 169.51 169.74 28,413 -1.07(-0.63%)
Jun 28, 2021 172.37 172.37 170.11 170.82 33,116 -1.26(-0.73%)
Jun 25, 2021 171.90 172.21 171.22 172.08 23,260 +0.75(+0.44%)
Jun 24, 2021 171.01 172.46 170.81 171.33 31,841 +0.84(+0.49%)
Jun 23, 2021 171.19 171.30 169.38 170.49 23,871 -0.62(-0.36%)
Jun 22, 2021 171.44 171.44 169.75 171.12 52,490 -0.12(-0.07%)
Jun 21, 2021 171.42 171.98 170.12 171.23 28,973 +0.65(+0.38%)
Jun 18, 2021 169.96 171.06 169.50 170.58 50,434 -0.10(-0.06%)
Jun 17, 2021 169.65 171.67 169.45 170.68 34,381 +0.63(+0.37%)
Jun 16, 2021 170.88 171.86 168.31 170.05 36,285 -0.53(-0.31%)
Jun 15, 2021 172.81 172.81 170.22 170.58 60,150 -1.98(-1.15%)
Jun 14, 2021 172.93 173.31 172.18 172.56 17,695 -0.05(-0.03%)
Jun 11, 2021 173.67 173.67 171.88 172.62 19,438 -1.19(-0.69%)
Jun 10, 2021 169.99 174.24 169.33 173.81 44,380 +4.04(+2.38%)
Jun 09, 2021 167.71 170.41 167.71 169.76 48,420 +2.56(+1.53%)
Jun 08, 2021 167.00 167.40 164.33 167.20 32,216 +1.09(+0.66%)
Jun 07, 2021 161.06 169.23 160.45 166.10 272,686 +5.79(+3.61%)
Jun 04, 2021 159.90 161.14 159.68 160.31 31,196 +1.09(+0.69%)
Jun 03, 2021 158.87 159.72 157.97 159.22 51,193 -0.31(-0.19%)
Jun 02, 2021 160.25 161.06 158.97 159.53 31,632 -0.51(-0.32%)
Jun 01, 2021 161.81 161.84 159.27 160.04 62,706 -0.68(-0.42%)
May 28, 2021 160.80 162.93 160.63 160.72 29,203 +0.55(+0.34%)
May 27, 2021 159.82 160.68 158.55 160.17 29,322 +0.91(+0.57%)
May 26, 2021 159.41 159.87 158.57 159.26 39,337 +0.25(+0.15%)
May 25, 2021 160.84 160.84 158.81 159.01 38,485 -1.26(-0.79%)
May 24, 2021 162.45 162.45 160.25 160.27 33,395 -1.12(-0.70%)
May 21, 2021 162.48 163.00 161.40 161.40 56,794 -0.42(-0.26%)
May 20, 2021 158.47 162.87 158.47 161.82 35,625 +3.79(+2.40%)
May 19, 2021 158.23 158.31 156.85 158.03 34,570 -1.71(-1.07%)
May 18, 2021 159.61 162.10 159.61 159.74 38,126 +0.72(+0.45%)
May 17, 2021 159.99 160.58 158.70 159.02 56,088 -1.45(-0.90%)
May 14, 2021 158.66 161.19 157.94 160.47 42,218 +2.62(+1.66%)
May 13, 2021 158.45 158.90 155.84 157.85 50,270 +0.17(+0.11%)
May 12, 2021 156.29 159.33 156.29 157.68 42,260 +0.17(+0.11%)
May 11, 2021 154.12 158.49 153.19 157.51 111,785 +0.60(+0.38%)
May 10, 2021 159.94 159.94 156.85 156.91 44,874 -2.74(-1.72%)
May 07, 2021 158.85 161.44 158.85 159.65 46,559 +1.77(+1.12%)
May 06, 2021 157.37 158.15 155.41 157.89 163,490 +0.19(+0.12%)
May 05, 2021 159.27 159.69 157.37 157.70 48,506 -0.71(-0.45%)
May 04, 2021 161.29 161.55 157.65 158.41 90,145 -3.44(-2.13%)
May 03, 2021 163.10 163.19 161.85 161.85 31,117 -0.10(-0.06%)
Apr 30, 2021 161.57 163.43 161.57 161.95 26,256 -0.42(-0.26%)
Apr 29, 2021 164.26 164.59 161.07 162.37 56,616 -1.15(-0.71%)
Apr 28, 2021 164.13 164.42 162.16 163.52 78,228 -0.70(-0.43%)
Apr 27, 2021 165.83 165.83 164.07 164.22 45,257 -1.42(-0.86%)
Apr 26, 2021 162.60 165.85 162.49 165.64 79,993 +3.23(+1.99%)
Apr 23, 2021 162.37 162.99 161.58 162.41 66,198 +0.67(+0.41%)
Apr 22, 2021 161.58 163.84 160.30 161.73 90,040 -0.28(-0.17%)
Apr 21, 2021 159.80 162.01 159.02 162.01 52,076 +2.13(+1.33%)
Apr 20, 2021 158.23 160.14 157.92 159.88 73,206 +0.89(+0.56%)
Apr 19, 2021 159.59 160.63 157.88 158.99 83,644 -1.23(-0.77%)
Apr 16, 2021 160.93 160.97 159.39 160.22 75,930 -0.03(-0.02%)
Apr 15, 2021 159.27 161.36 159.27 160.25 54,857 +2.04(+1.29%)
Apr 14, 2021 157.16 160.36 157.16 158.21 112,689 +1.45(+0.92%)
Apr 13, 2021 155.77 156.84 154.96 156.76 63,806 +1.23(+0.79%)
Apr 12, 2021 156.51 156.51 154.22 155.53 78,751 -1.15(-0.74%)
Apr 09, 2021 157.08 157.17 155.72 156.68 86,372 -0.72(-0.46%)
Apr 08, 2021 158.41 159.47 157.09 157.41 61,964 +0.24(+0.15%)
Apr 07, 2021 159.66 159.66 156.95 157.17 48,872 -4.08(-2.53%)
Apr 06, 2021 161.50 163.05 161.11 161.25 59,401 -0.28(-0.17%)
Apr 05, 2021 161.32 161.64 160.32 161.53 65,456 +0.78(+0.49%)
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.