Biotechnology Index NYSE ETF (NY: FBT )

159.07 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 123.54 125.46 123.54 125.38 69,074 +2.24(+1.82%)
Nov 29, 2017 122.83 123.77 122.34 123.14 36,088 +0.44(+0.36%)
Nov 28, 2017 123.36 123.36 121.75 122.70 44,128 -0.26(-0.21%)
Nov 27, 2017 124.55 124.70 122.62 122.96 85,426 -1.38(-1.11%)
Nov 24, 2017 123.67 124.58 123.67 124.34 12,455 +0.65(+0.53%)
Nov 22, 2017 123.48 123.84 123.04 123.69 23,116 +0.48(+0.39%)
Nov 21, 2017 122.23 123.21 122.05 123.21 34,348 +1.57(+1.29%)
Nov 20, 2017 122.38 122.38 121.18 121.64 56,779 -0.75(-0.61%)
Nov 17, 2017 121.88 122.44 121.88 122.39 16,924 +0.32(+0.26%)
Nov 16, 2017 120.80 122.36 120.43 122.07 74,095 +1.93(+1.61%)
Nov 15, 2017 118.38 120.62 117.98 120.14 65,119 +0.92(+0.77%)
Nov 14, 2017 120.20 120.20 117.85 119.22 60,627 -1.18(-0.98%)
Nov 13, 2017 121.54 121.54 120.30 120.40 37,302 -0.17(-0.14%)
Nov 10, 2017 120.86 120.86 119.78 120.57 85,145 -0.73(-0.60%)
Nov 09, 2017 121.60 121.60 120.15 121.30 62,712 -1.02(-0.83%)
Nov 08, 2017 122.89 123.44 122.07 122.32 150,061 +0.18(+0.15%)
Nov 07, 2017 122.42 123.04 121.67 122.14 51,203 -0.39(-0.32%)
Nov 06, 2017 123.95 123.96 122.47 122.53 32,832 -1.45(-1.17%)
Nov 03, 2017 122.14 124.22 122.14 123.98 40,289 +1.81(+1.48%)
Nov 02, 2017 121.21 122.75 120.70 122.17 40,532 +1.71(+1.42%)
Nov 01, 2017 122.25 122.43 120.00 120.46 37,106 -0.61(-0.50%)
Oct 31, 2017 121.88 122.05 120.58 121.07 61,060 -0.41(-0.34%)
Oct 30, 2017 122.78 120.82 121.48 33,108 +0.08(+0.07%)
Oct 27, 2017 120.55 121.46 119.80 121.40 38,333 +0.97(+0.81%)
Oct 26, 2017 119.66 121.09 118.66 120.43 98,983 -1.08(-0.89%)
Oct 25, 2017 123.01 123.22 120.87 121.51 46,943 -1.33(-1.08%)
Oct 24, 2017 124.10 124.10 121.94 122.84 67,272 -1.15(-0.93%)
Oct 23, 2017 125.41 125.41 123.94 123.99 26,561 -1.23(-0.98%)
Oct 20, 2017 125.45 125.45 123.97 125.22 39,205 -0.21(-0.17%)
Oct 19, 2017 125.86 126.16 124.48 125.43 29,145 -0.71(-0.56%)
Oct 18, 2017 127.35 127.62 125.96 126.14 61,281 -0.64(-0.50%)
Oct 17, 2017 126.18 127.29 126.18 126.78 61,020 +0.68(+0.54%)
Oct 16, 2017 125.93 127.47 125.29 126.10 57,397 +0.36(+0.29%)
Oct 13, 2017 126.16 126.16 125.58 125.74 24,981 -0.22(-0.17%)
Oct 12, 2017 125.81 126.49 125.37 125.96 47,171 -0.24(-0.19%)
Oct 11, 2017 125.89 126.42 125.70 126.20 26,379 +0.24(+0.19%)
Oct 10, 2017 126.33 126.33 125.26 125.96 29,173 +0.00(+0.00%)
Oct 09, 2017 126.66 126.66 125.57 125.96 27,990 -0.42(-0.33%)
Oct 06, 2017 126.78 127.23 126.03 126.38 74,972 -0.71(-0.56%)
Oct 05, 2017 127.00 127.33 126.30 127.09 396,864 +0.31(+0.24%)
Oct 04, 2017 126.03 126.79 126.03 126.78 66,054 +0.54(+0.43%)
Oct 03, 2017 126.61 126.61 125.32 126.24 129,388 -0.06(-0.05%)
Oct 02, 2017 124.73 126.40 124.73 126.30 76,606 +2.37(+1.91%)
Sep 29, 2017 123.51 124.14 122.76 123.93 56,086 +0.50(+0.41%)
Sep 28, 2017 122.66 123.63 122.12 123.43 66,717 +0.64(+0.52%)
Sep 27, 2017 122.62 123.12 122.29 122.79 34,719 +0.68(+0.56%)
Sep 26, 2017 123.71 123.71 121.74 122.11 39,589 -1.37(-1.11%)
Sep 25, 2017 123.00 124.00 122.51 123.48 26,471 +0.49(+0.40%)
Sep 22, 2017 122.54 123.18 122.38 122.99 45,665 +0.24(+0.20%)
Sep 21, 2017 123.81 124.12 122.72 122.75 43,996 -1.44(-1.16%)
Sep 20, 2017 122.72 124.29 122.72 124.19 30,367 +1.94(+1.59%)
Sep 19, 2017 123.50 123.50 122.08 122.25 52,720 -1.14(-0.92%)
Sep 18, 2017 123.59 123.91 122.93 123.39 31,109 +0.04(+0.03%)
Sep 15, 2017 123.28 123.70 122.62 123.35 22,354 +0.07(+0.06%)
Sep 14, 2017 123.83 124.31 122.99 123.28 27,584 -0.83(-0.67%)
Sep 13, 2017 124.23 124.23 123.67 124.11 20,337 -0.14(-0.11%)
Sep 12, 2017 123.81 124.25 123.10 124.25 30,114 +0.26(+0.21%)
Sep 11, 2017 124.54 124.54 123.34 123.99 30,832 +0.37(+0.30%)
Sep 08, 2017 124.00 124.36 123.41 123.62 28,558 -0.83(-0.67%)
Sep 07, 2017 123.88 124.86 123.40 124.45 26,637 +0.13(+0.10%)
Sep 06, 2017 125.01 125.01 123.30 124.32 46,778 +0.19(+0.15%)
Sep 05, 2017 124.55 125.07 122.79 124.13 53,729 -0.68(-0.54%)
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.