Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 138.00 138.00 133.95 134.85 26,276 -3.73(-2.69%)
May 27, 2022 134.09 138.60 133.47 138.58 31,912 +4.80(+3.59%)
May 26, 2022 132.77 134.20 132.58 133.78 22,283 +1.49(+1.13%)
May 25, 2022 130.95 132.99 130.62 132.29 25,490 +0.87(+0.66%)
May 24, 2022 132.90 132.94 131.04 131.42 32,816 -2.75(-2.05%)
May 23, 2022 134.68 134.95 133.13 134.17 47,714 +0.73(+0.55%)
May 20, 2022 133.68 133.99 130.25 133.44 39,952 +0.70(+0.53%)
May 19, 2022 130.97 133.59 130.57 132.74 33,048 +1.42(+1.08%)
May 18, 2022 133.28 134.52 131.11 131.32 28,750 -4.19(-3.09%)
May 17, 2022 134.36 135.65 133.27 135.51 51,639 +2.94(+2.22%)
May 16, 2022 131.90 133.78 131.32 132.57 94,650 +0.15(+0.11%)
May 13, 2022 129.99 133.46 129.70 132.42 58,877 +3.90(+3.03%)
May 12, 2022 124.65 129.15 124.43 128.52 70,337 +2.75(+2.19%)
May 11, 2022 127.74 130.64 125.56 125.77 56,699 -3.36(-2.60%)
May 10, 2022 127.89 130.55 126.63 129.13 72,526 +4.02(+3.21%)
May 09, 2022 130.77 130.80 124.72 125.11 121,380 -7.68(-5.78%)
May 06, 2022 135.39 135.39 132.12 132.79 35,344 -3.93(-2.87%)
May 05, 2022 140.46 141.39 135.52 136.72 32,121 -5.21(-3.67%)
May 04, 2022 139.85 142.17 136.45 141.93 34,668 +2.64(+1.90%)
May 03, 2022 138.36 140.46 138.36 139.29 28,651 +0.91(+0.66%)
May 02, 2022 135.14 138.49 134.87 138.38 63,801 +2.61(+1.92%)
Apr 29, 2022 139.19 141.07 135.71 135.77 47,644 -3.24(-2.33%)
Apr 28, 2022 140.37 140.37 135.42 139.01 39,974 +0.04(+0.03%)
Apr 27, 2022 139.01 140.54 138.22 138.97 92,507 +0.69(+0.50%)
Apr 26, 2022 143.45 143.45 138.23 138.28 38,065 -6.21(-4.30%)
Apr 25, 2022 143.18 144.49 141.56 144.49 38,426 +1.09(+0.76%)
Apr 22, 2022 146.30 146.94 143.40 143.40 28,635 -3.20(-2.18%)
Apr 21, 2022 150.51 151.43 146.56 146.60 22,393 -3.19(-2.13%)
Apr 20, 2022 149.66 150.87 147.69 149.79 77,992 +1.31(+0.88%)
Apr 19, 2022 147.78 149.50 147.19 148.48 28,501 +0.71(+0.48%)
Apr 18, 2022 151.05 151.05 147.16 147.77 28,228 -5.43(-3.54%)
Apr 14, 2022 154.56 154.95 153.20 153.20 48,167 -1.25(-0.81%)
Apr 13, 2022 150.63 154.91 150.63 154.45 73,448 +3.85(+2.56%)
Apr 12, 2022 152.72 153.15 149.74 150.60 32,726 -1.02(-0.67%)
Apr 11, 2022 154.49 154.80 151.59 151.62 23,252 -3.92(-2.52%)
Apr 08, 2022 155.28 157.20 154.81 155.54 26,993 +0.04(+0.03%)
Apr 07, 2022 153.64 156.06 153.64 155.50 40,635 +1.75(+1.14%)
Apr 06, 2022 151.84 154.32 151.74 153.75 30,574 +0.44(+0.29%)
Apr 05, 2022 154.69 156.12 153.23 153.31 33,520 -1.55(-1.00%)
Apr 04, 2022 153.91 155.32 153.82 154.86 33,873 +1.47(+0.96%)
Apr 01, 2022 149.81 153.47 149.81 153.39 84,583 +4.25(+2.85%)
Mar 31, 2022 149.73 150.84 149.13 149.14 28,827 -0.38(-0.25%)
Mar 30, 2022 151.12 152.14 148.83 149.52 23,496 -1.41(-0.93%)
Mar 29, 2022 148.53 151.21 148.53 150.93 56,513 +3.59(+2.44%)
Mar 28, 2022 147.20 148.69 145.48 147.34 29,495 -0.03(-0.02%)
Mar 25, 2022 149.07 149.07 146.44 147.37 27,990 -1.59(-1.07%)
Mar 24, 2022 147.54 149.00 146.62 148.96 18,654 +1.99(+1.35%)
Mar 23, 2022 150.17 150.17 146.97 146.97 49,926 -3.62(-2.40%)
Mar 22, 2022 147.98 150.92 147.76 150.59 42,613 +2.70(+1.83%)
Mar 21, 2022 148.56 149.23 146.87 147.89 25,606 -1.30(-0.87%)
Mar 18, 2022 146.10 149.20 146.10 149.19 43,268 +2.73(+1.86%)
Mar 17, 2022 143.32 146.61 143.32 146.46 31,396 +3.04(+2.12%)
Mar 16, 2022 140.78 143.51 139.48 143.42 101,170 +4.65(+3.35%)
Mar 15, 2022 137.91 138.80 136.83 138.77 30,557 +1.50(+1.09%)
Mar 14, 2022 139.33 141.37 136.63 137.27 47,811 -3.79(-2.69%)
Mar 11, 2022 145.40 145.84 140.94 141.06 49,367 -3.20(-2.22%)
Mar 10, 2022 143.94 144.50 142.20 144.26 35,367 -1.43(-0.98%)
Mar 09, 2022 144.24 146.39 144.24 145.69 44,923 +4.49(+3.18%)
Mar 08, 2022 140.74 144.75 139.31 141.20 38,480 -0.23(-0.16%)
Mar 07, 2022 142.93 143.77 141.34 141.43 46,885 -2.10(-1.46%)
Mar 04, 2022 144.00 145.03 142.99 143.53 36,380 -1.68(-1.16%)
Mar 03, 2022 147.50 147.50 144.16 145.21 38,732 -1.54(-1.05%)
Mar 02, 2022 146.63 147.86 145.86 146.75 32,741 +0.38(+0.26%)
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.