Biotechnology Index NYSE ETF (NY: FBT )

161.85 USD +1.79 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 105.77 106.29 104.68 105.98 103,782 +1.68(+1.61%)
Feb 28, 2017 103.45 105.37 103.01 104.30 209,207 +0.58(+0.56%)
Feb 27, 2017 99.90 103.86 99.61 103.72 46,646 +3.76(+3.76%)
Feb 24, 2017 99.32 99.97 98.72 99.96 27,040 +0.21(+0.21%)
Feb 23, 2017 100.00 100.61 98.65 99.75 52,199 -0.73(-0.73%)
Feb 22, 2017 101.48 101.69 100.42 100.48 48,085 -1.25(-1.23%)
Feb 21, 2017 102.36 102.49 101.43 101.73 41,958 -0.50(-0.49%)
Feb 17, 2017 102.23 102.23 102.23 0 +0.78(+0.77%)
Feb 16, 2017 102.34 103.10 100.35 101.45 137,350 -0.68(-0.67%)
Feb 15, 2017 100.79 102.24 100.58 102.13 124,955 +1.14(+1.13%)
Feb 14, 2017 99.50 101.06 99.10 100.99 71,498 +1.70(+1.71%)
Feb 13, 2017 99.10 99.73 99.10 99.29 51,859 +0.76(+0.77%)
Feb 10, 2017 98.86 99.17 98.23 98.53 85,848 -0.12(-0.12%)
Feb 09, 2017 97.30 99.00 97.25 98.65 30,323 +1.38(+1.42%)
Feb 08, 2017 96.95 97.61 96.19 97.27 56,546 +0.03(+0.03%)
Feb 07, 2017 98.03 98.10 96.76 97.24 35,907 -0.66(-0.67%)
Feb 06, 2017 97.35 97.90 96.91 97.90 74,895 +0.42(+0.43%)
Feb 03, 2017 97.02 97.55 96.13 97.48 43,024 +1.11(+1.15%)
Feb 02, 2017 96.42 96.61 95.62 96.37 103,783 -0.20(-0.21%)
Feb 01, 2017 96.33 96.64 95.56 96.57 70,454 +0.53(+0.55%)
Jan 31, 2017 91.83 96.09 91.71 96.04 88,514 +3.48(+3.76%)
Jan 30, 2017 93.62 93.77 91.90 92.56 55,097 -1.57(-1.67%)
Jan 27, 2017 93.20 94.15 93.09 94.13 57,390 +1.26(+1.36%)
Jan 26, 2017 93.70 94.37 92.77 92.87 60,122 -0.63(-0.67%)
Jan 25, 2017 93.18 93.87 92.73 93.50 52,884 +0.85(+0.92%)
Jan 24, 2017 92.76 92.80 91.05 92.65 95,424 +0.01(+0.01%)
Jan 23, 2017 93.60 94.02 92.37 92.64 58,990 -1.20(-1.28%)
Jan 20, 2017 94.53 94.53 93.56 93.84 78,752 -0.51(-0.54%)
Jan 19, 2017 95.04 95.15 93.90 94.35 55,942 -0.70(-0.74%)
Jan 18, 2017 94.02 95.10 93.86 95.05 88,263 +1.17(+1.25%)
Jan 17, 2017 95.50 95.60 93.54 93.88 76,782 -2.12(-2.21%)
Jan 13, 2017 96.00 96.00 96.00 0 +0.13(+0.14%)
Jan 12, 2017 94.24 96.22 93.82 95.87 71,773 +1.07(+1.13%)
Jan 11, 2017 98.15 98.25 94.08 94.80 92,550 -3.49(-3.55%)
Jan 10, 2017 98.47 98.88 96.77 98.29 68,616 +0.57(+0.58%)
Jan 09, 2017 98.07 98.26 96.42 97.72 85,840 +0.64(+0.66%)
Jan 06, 2017 96.31 97.53 96.31 97.08 118,073 +1.52(+1.59%)
Jan 05, 2017 95.79 96.17 94.60 95.56 123,604 +0.01(+0.01%)
Jan 04, 2017 92.32 95.85 92.32 95.55 141,799 +3.47(+3.77%)
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.