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 (%)
May 31, 2016 93.24 94.79 93.24 94.19 61,966 +1.47(+1.59%)
May 27, 2016 91.47 92.72 92.72 92.72 52,816 +1.27(+1.39%)
May 26, 2016 92.16 92.16 91.11 91.45 64,048 -1.25(-1.35%)
May 25, 2016 91.91 92.85 91.75 92.70 36,842 +1.36(+1.49%)
May 24, 2016 90.18 91.47 90.10 91.34 45,906 +1.57(+1.75%)
May 23, 2016 88.94 90.35 88.94 89.77 54,196 +0.80(+0.90%)
May 20, 2016 87.25 89.23 87.25 88.98 71,641 +1.92(+2.21%)
May 19, 2016 87.71 88.88 86.49 87.05 58,080 -1.27(-1.44%)
May 18, 2016 86.90 89.00 86.90 88.32 97,909 +1.27(+1.46%)
May 17, 2016 87.39 88.27 86.76 87.05 107,292 -0.57(-0.65%)
May 16, 2016 85.39 87.85 85.39 87.62 78,068 +2.43(+2.85%)
May 13, 2016 84.19 86.00 83.96 85.20 52,722 +0.88(+1.04%)
May 12, 2016 85.84 86.19 83.43 84.32 96,119 -1.28(-1.50%)
May 11, 2016 88.16 88.36 85.55 85.60 73,930 -2.74(-3.10%)
May 10, 2016 88.15 88.42 86.71 88.34 70,714 +0.41(+0.47%)
May 09, 2016 85.50 88.47 85.50 87.93 57,984 +2.46(+2.87%)
May 06, 2016 85.42 86.24 84.33 85.47 45,165 -0.23(-0.26%)
May 05, 2016 85.95 86.46 84.99 85.70 48,535 +0.15(+0.17%)
May 04, 2016 88.23 88.23 85.47 85.55 77,550 -3.16(-3.56%)
May 03, 2016 90.03 90.30 88.60 88.71 58,568 -2.31(-2.54%)
May 02, 2016 90.31 91.06 88.72 91.02 89,443 +0.94(+1.04%)
Apr 29, 2016 91.32 91.72 89.40 90.08 102,075 -2.20(-2.38%)
Apr 28, 2016 92.23 94.50 91.44 92.28 80,944 -0.90(-0.96%)
Apr 27, 2016 93.69 93.98 92.49 93.18 64,474 -0.85(-0.90%)
Apr 26, 2016 95.19 95.19 92.92 94.03 54,887 -1.13(-1.19%)
Apr 25, 2016 95.39 96.11 95.02 95.16 69,486 -0.59(-0.62%)
Apr 22, 2016 95.56 95.92 93.96 95.75 82,613 +0.31(+0.32%)
Apr 21, 2016 93.06 95.51 93.06 95.45 95,479 +2.49(+2.67%)
Apr 20, 2016 93.08 93.75 92.42 92.96 63,000 +0.30(+0.32%)
Apr 19, 2016 94.57 94.70 92.01 92.66 84,144 -1.92(-2.03%)
Apr 18, 2016 93.16 94.80 92.77 94.59 62,679 +1.29(+1.39%)
Apr 15, 2016 93.43 93.46 92.28 93.30 81,767 -0.12(-0.13%)
Apr 14, 2016 93.54 94.01 92.67 93.41 64,312 +0.14(+0.15%)
Apr 13, 2016 92.22 93.41 91.52 93.28 70,658 +1.91(+2.09%)
Apr 12, 2016 90.47 91.43 89.49 91.36 120,128 +0.92(+1.01%)
Apr 11, 2016 92.65 92.66 90.19 90.45 86,791 -1.74(-1.88%)
Apr 08, 2016 94.22 94.22 91.13 92.18 124,657 -1.27(-1.36%)
Apr 07, 2016 94.11 95.47 92.42 93.45 311,065 -1.44(-1.52%)
Apr 06, 2016 89.85 94.89 89.77 94.89 200,410 +5.31(+5.92%)
Apr 05, 2016 88.87 91.00 88.84 89.59 107,985 +0.18(+0.20%)
Apr 04, 2016 88.84 91.12 88.83 89.41 161,418 +0.72(+0.81%)
Apr 01, 2016 85.82 88.83 85.23 88.69 161,027 +2.32(+2.68%)
Mar 31, 2016 84.12 87.47 84.12 86.37 148,431 +2.62(+3.13%)
Mar 30, 2016 84.63 86.42 83.38 83.75 160,681 -0.38(-0.45%)
Mar 29, 2016 82.22 84.14 80.86 84.13 247,401 +1.53(+1.85%)
Mar 28, 2016 84.23 84.23 82.37 82.60 92,540 -1.33(-1.59%)
Mar 24, 2016 82.71 83.94 83.94 83.94 146,995 +0.61(+0.74%)
Mar 23, 2016 86.38 86.98 83.30 83.32 252,091 -3.06(-3.54%)
Mar 22, 2016 83.64 86.71 83.58 86.38 234,810 +2.28(+2.71%)
Mar 21, 2016 82.48 84.59 82.48 84.10 324,597 +1.30(+1.57%)
Mar 18, 2016 81.38 83.16 80.31 82.80 387,961 +1.73(+2.13%)
Mar 17, 2016 81.24 81.70 79.08 81.07 321,407 -0.49(-0.60%)
Mar 16, 2016 81.75 83.03 80.37 81.57 303,366 -0.54(-0.66%)
Mar 15, 2016 84.70 84.75 81.75 82.11 154,613 -3.41(-3.99%)
Mar 14, 2016 85.10 86.20 85.01 85.52 95,906 +0.23(+0.27%)
Mar 11, 2016 83.96 85.36 83.41 85.30 107,029 +2.38(+2.87%)
Mar 10, 2016 84.55 85.27 82.03 82.92 192,090 -0.91(-1.08%)
Mar 09, 2016 85.06 85.11 82.62 83.83 160,344 -0.84(-0.99%)
Mar 08, 2016 87.69 87.69 84.48 84.66 241,133 -3.25(-3.69%)
Mar 07, 2016 85.67 88.86 85.12 87.91 233,933 +0.74(+0.85%)
Mar 04, 2016 86.86 88.62 85.99 87.17 217,299 +0.54(+0.63%)
Mar 03, 2016 87.30 87.43 85.92 86.63 105,060 -0.72(-0.82%)
Mar 02, 2016 86.07 88.07 85.89 87.35 232,052 +1.06(+1.22%)
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.