Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.95 +0.20 (+0.13%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 83.72 84.26 82.20 82.20 236,966 -1.68(-2.00%)
Feb 26, 2016 82.94 84.17 82.57 83.88 179,177 +1.54(+1.87%)
Feb 25, 2016 82.93 83.91 81.58 82.34 88,276 -0.05(-0.06%)
Feb 24, 2016 81.00 82.57 79.49 82.39 222,037 +0.38(+0.47%)
Feb 23, 2016 83.35 84.33 81.89 82.00 155,492 -1.85(-2.21%)
Feb 22, 2016 84.79 85.29 83.42 83.86 204,074 +0.01(+0.01%)
Feb 19, 2016 82.49 83.96 81.49 83.85 331,273 +1.00(+1.20%)
Feb 18, 2016 85.34 85.58 82.75 82.85 472,653 -2.32(-2.72%)
Feb 17, 2016 83.74 85.34 82.81 85.17 276,714 +2.36(+2.85%)
Feb 16, 2016 81.45 83.13 81.01 82.81 321,974 +2.48(+3.08%)
Feb 12, 2016 78.22 80.33 80.33 80.33 364,548 +3.22(+4.17%)
Feb 11, 2016 75.63 77.91 75.34 77.12 401,852 -0.79(-1.01%)
Feb 10, 2016 78.02 80.89 77.77 77.91 518,102 +0.36(+0.47%)
Feb 09, 2016 75.63 78.72 75.08 77.54 656,219 +0.26(+0.33%)
Feb 08, 2016 78.36 78.77 76.18 77.29 1,019,979 -2.78(-3.47%)
Feb 05, 2016 81.10 81.33 77.64 80.07 17,429,860 -1.71(-2.09%)
Feb 04, 2016 81.23 84.49 80.22 81.77 3,363,050 +0.00(+0.00%)
Feb 03, 2016 81.44 82.02 77.34 81.77 5,893,838 +0.71(+0.88%)
Feb 02, 2016 83.52 84.22 80.59 81.06 1,142,009 -3.62(-4.27%)
Feb 01, 2016 84.05 85.39 82.68 84.68 1,268,311 +0.05(+0.05%)
Jan 29, 2016 83.71 85.53 82.66 84.64 866,146 +0.91(+1.09%)
Jan 28, 2016 88.23 88.26 82.97 83.73 549,278 -3.92(-4.47%)
Jan 27, 2016 91.31 91.70 87.23 87.64 202,576 -3.38(-3.72%)
Jan 26, 2016 92.26 92.30 89.18 91.03 168,558 -0.96(-1.04%)
Jan 25, 2016 92.73 94.76 91.84 91.98 468,625 -1.65(-1.76%)
Jan 22, 2016 92.76 93.94 91.82 93.63 269,078 +2.87(+3.16%)
Jan 21, 2016 92.40 94.12 90.64 90.76 300,834 -2.70(-2.89%)
Jan 20, 2016 88.78 94.91 87.42 93.46 1,311,261 +2.42(+2.65%)
Jan 19, 2016 95.01 95.28 89.53 91.05 714,472 -2.64(-2.82%)
Jan 15, 2016 92.86 93.69 93.69 93.69 922,117 -2.04(-2.13%)
Jan 14, 2016 93.26 96.75 89.83 95.73 603,369 +2.98(+3.21%)
Jan 13, 2016 98.39 98.85 92.56 92.75 547,261 -5.21(-5.32%)
Jan 12, 2016 97.46 100.26 94.45 97.96 290,409 +1.52(+1.58%)
Jan 11, 2016 100.71 100.71 94.44 96.44 407,704 -4.05(-4.03%)
Jan 08, 2016 103.18 103.74 100.29 100.50 294,572 -1.52(-1.49%)
Jan 07, 2016 103.38 104.73 101.91 102.02 414,762 -3.91(-3.69%)
Jan 06, 2016 106.98 107.28 104.87 105.92 194,433 -2.53(-2.34%)
Jan 05, 2016 108.85 109.68 107.76 108.46 184,848 +0.04(+0.04%)
Jan 04, 2016 109.42 109.52 107.60 108.42 351,538 -3.07(-2.75%)
Dec 31, 2015 111.77 111.49 111.49 111.49 85,155 -0.68(-0.61%)
Dec 30, 2015 112.70 113.23 111.94 112.17 109,075 -0.90(-0.79%)
Dec 29, 2015 112.28 113.35 111.87 113.06 204,923 +1.70(+1.52%)
Dec 28, 2015 111.15 111.68 110.76 111.37 199,634 -0.32(-0.28%)
Dec 24, 2015 110.81 111.68 111.68 111.68 82,418 +0.79(+0.71%)
Dec 23, 2015 110.65 111.20 109.80 110.89 116,748 +1.36(+1.24%)
Dec 22, 2015 110.09 110.25 108.44 109.53 86,390 -0.13(-0.12%)
Dec 21, 2015 108.85 109.66 107.70 109.66 160,583 +1.59(+1.47%)
Dec 18, 2015 108.25 109.73 107.87 108.07 138,204 -0.85(-0.78%)
Dec 17, 2015 110.57 110.83 108.55 108.92 157,940 -1.41(-1.28%)
Dec 16, 2015 108.28 110.59 107.66 110.33 221,718 +2.96(+2.76%)
Dec 15, 2015 105.23 107.65 104.98 107.37 125,229 +3.56(+3.43%)
Dec 14, 2015 104.51 105.37 102.27 103.81 181,680 -0.53(-0.51%)
Dec 11, 2015 106.14 106.94 104.27 104.34 91,215 -2.96(-2.76%)
Dec 10, 2015 106.54 107.81 106.24 107.30 75,210 +0.70(+0.66%)
Dec 09, 2015 107.94 108.56 105.98 106.60 80,603 -1.93(-1.78%)
Dec 08, 2015 105.49 108.73 105.29 108.54 107,306 +1.99(+1.87%)
Dec 07, 2015 109.72 109.72 106.42 106.54 125,525 -3.45(-3.14%)
Dec 04, 2015 107.52 110.11 107.48 110.00 107,795 +2.78(+2.59%)
Dec 03, 2015 111.29 111.32 106.67 107.22 173,935 -3.10(-2.81%)
Dec 02, 2015 111.18 112.25 109.99 110.31 94,897 -0.96(-0.86%)
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.