Biotechnology Index NYSE ETF (NY: FBT )

164.06 USD -0.45 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 104.07 104.65 102.93 104.60 54,722 +1.01(+0.97%)
May 30, 2017 105.21 105.37 103.54 103.59 47,141 -1.78(-1.69%)
May 26, 2017 106.48 106.74 105.24 105.37 23,357 -1.17(-1.10%)
May 25, 2017 107.67 107.67 106.39 106.54 48,935 -0.44(-0.41%)
May 24, 2017 106.74 107.34 105.45 106.98 33,505 +0.08(+0.07%)
May 23, 2017 107.37 107.43 106.46 106.90 22,523 -0.29(-0.27%)
May 22, 2017 106.74 107.23 106.25 107.19 16,650 +0.65(+0.61%)
May 19, 2017 107.64 108.27 106.48 106.54 26,172 -0.93(-0.87%)
May 18, 2017 106.25 107.80 106.25 107.47 41,338 +1.42(+1.34%)
May 17, 2017 107.61 107.87 106.00 106.05 40,231 -2.90(-2.66%)
May 16, 2017 108.55 109.00 108.14 108.95 83,251 +0.77(+0.71%)
May 15, 2017 107.43 108.55 107.36 108.18 32,286 +1.34(+1.25%)
May 12, 2017 105.72 107.15 105.56 106.84 72,349 +1.05(+0.99%)
May 11, 2017 105.66 105.98 104.93 105.79 65,266 +0.05(+0.05%)
May 10, 2017 106.12 106.20 104.79 105.74 74,191 -0.54(-0.51%)
May 09, 2017 105.23 106.35 105.23 106.28 34,311 +1.31(+1.25%)
May 08, 2017 107.52 107.52 104.69 104.97 71,411 -2.88(-2.67%)
May 05, 2017 108.53 108.55 107.03 107.85 26,758 -0.74(-0.68%)
May 04, 2017 108.07 108.66 107.88 108.59 54,156 +1.06(+0.99%)
May 03, 2017 107.08 107.64 106.54 107.53 28,901 +0.27(+0.25%)
May 02, 2017 108.46 108.50 106.73 107.26 24,266 -0.99(-0.91%)
May 01, 2017 107.55 108.39 107.18 108.25 55,105 +0.84(+0.78%)
Apr 28, 2017 106.72 107.52 106.33 107.41 31,942 +0.57(+0.53%)
Apr 27, 2017 106.72 107.31 106.25 106.84 23,059 +0.19(+0.18%)
Apr 26, 2017 106.35 107.03 106.20 106.65 36,190 +0.22(+0.21%)
Apr 25, 2017 105.44 106.67 105.01 106.43 46,416 +1.84(+1.76%)
Apr 24, 2017 104.00 104.73 103.68 104.59 26,388 +1.80(+1.75%)
Apr 21, 2017 104.04 104.04 102.58 102.79 30,364 -1.18(-1.13%)
Apr 20, 2017 103.49 104.38 103.01 103.97 37,097 +0.79(+0.77%)
Apr 19, 2017 103.38 104.01 102.75 103.18 35,627 +0.26(+0.25%)
Apr 18, 2017 103.73 103.73 102.11 102.92 26,536 -1.29(-1.24%)
Apr 17, 2017 103.88 104.31 103.26 104.21 21,050 +0.12(+0.12%)
Apr 13, 2017 102.78 104.56 102.78 104.09 31,837 +1.32(+1.28%)
Apr 12, 2017 102.86 103.15 102.29 102.77 41,242 +0.78(+0.76%)
Apr 11, 2017 102.13 102.29 101.00 101.99 38,680 -0.30(-0.29%)
Apr 10, 2017 102.79 103.49 102.25 102.29 24,890 -0.46(-0.45%)
Apr 07, 2017 101.83 102.86 101.50 102.75 25,954 +0.62(+0.61%)
Apr 06, 2017 102.30 102.48 101.34 102.13 36,286 +0.17(+0.17%)
Apr 05, 2017 104.38 104.48 101.76 101.96 55,175 -2.11(-2.03%)
Apr 04, 2017 103.91 104.54 103.58 104.07 51,697 +0.07(+0.07%)
Apr 03, 2017 105.43 105.95 103.94 104.00 159,871 -1.30(-1.23%)
Mar 31, 2017 104.88 105.73 104.78 105.30 65,426 +0.24(+0.23%)
Mar 30, 2017 105.72 105.72 104.47 105.06 41,587 -0.56(-0.53%)
Mar 29, 2017 105.21 106.54 105.13 105.62 61,628 +1.19(+1.14%)
Mar 28, 2017 104.69 105.32 104.02 104.43 26,420 -0.31(-0.30%)
Mar 27, 2017 102.84 104.89 102.00 104.74 42,767 +1.01(+0.97%)
Mar 24, 2017 103.34 104.01 102.86 103.73 30,217 +0.64(+0.62%)
Mar 23, 2017 103.48 104.01 102.90 103.09 52,274 -0.82(-0.79%)
Mar 22, 2017 103.34 104.14 102.88 103.91 42,179 +0.67(+0.65%)
Mar 21, 2017 108.00 108.01 103.12 103.24 109,684 -4.39(-4.08%)
Mar 20, 2017 106.08 107.73 106.08 107.63 51,568 +2.22(+2.11%)
Mar 17, 2017 105.27 106.01 104.83 105.41 48,651 -0.67(-0.63%)
Mar 16, 2017 107.04 107.08 105.66 106.08 66,227 -1.31(-1.22%)
Mar 15, 2017 105.92 107.77 105.84 107.39 74,245 +1.66(+1.57%)
Mar 14, 2017 106.48 106.48 105.34 105.73 35,658 -1.20(-1.12%)
Mar 13, 2017 106.78 107.13 105.97 106.93 39,169 +0.23(+0.22%)
Mar 10, 2017 106.32 106.77 105.05 106.70 31,871 +0.86(+0.81%)
Mar 09, 2017 105.00 106.31 104.66 105.84 76,798 +0.67(+0.64%)
Mar 08, 2017 104.07 106.12 104.07 105.17 44,417 +1.46(+1.41%)
Mar 07, 2017 104.03 104.80 103.25 103.71 54,241 -1.50(-1.43%)
Mar 06, 2017 105.76 105.76 104.65 105.21 31,146 -0.97(-0.91%)
Mar 03, 2017 105.40 106.50 105.01 106.18 57,094 +0.59(+0.56%)
Mar 02, 2017 105.40 107.37 104.49 105.59 99,556 -0.39(-0.37%)
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.