Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 122.88 122.88 122.88 0 -1.35(-1.09%)
Dec 28, 2017 124.10 124.35 123.38 124.23 22,317 +0.42(+0.34%)
Dec 27, 2017 123.67 124.47 123.67 123.81 149,243 +0.29(+0.23%)
Dec 26, 2017 121.96 123.70 121.96 123.52 40,049 +1.18(+0.97%)
Dec 22, 2017 121.62 123.02 121.62 122.34 25,704 +0.65(+0.53%)
Dec 21, 2017 121.41 122.04 121.18 121.69 32,549 +0.20(+0.16%)
Dec 20, 2017 121.24 121.65 120.57 121.49 22,171 +0.70(+0.58%)
Dec 19, 2017 121.03 121.33 120.49 120.79 25,483 -0.23(-0.19%)
Dec 18, 2017 122.06 122.18 120.76 121.02 43,057 -0.50(-0.41%)
Dec 15, 2017 120.51 121.52 119.97 121.52 75,128 +1.88(+1.57%)
Dec 14, 2017 122.39 122.50 119.33 119.63 28,015 -2.63(-2.15%)
Dec 13, 2017 121.03 122.81 120.90 122.27 20,179 +1.53(+1.27%)
Dec 12, 2017 121.98 121.98 120.36 120.74 34,528 -1.09(-0.89%)
Dec 11, 2017 123.89 123.89 121.82 121.82 22,531 -1.29(-1.05%)
Dec 08, 2017 122.55 123.47 122.39 123.12 27,192 +1.39(+1.14%)
Dec 07, 2017 119.93 122.00 119.31 121.72 41,007 +2.01(+1.68%)
Dec 06, 2017 120.42 120.74 118.33 119.71 25,263 -0.91(-0.75%)
Dec 05, 2017 121.33 122.90 120.44 120.62 28,289 -0.80(-0.66%)
Dec 04, 2017 124.87 125.28 121.38 121.42 42,793 -2.46(-1.98%)
Dec 01, 2017 123.51 124.26 122.38 123.88 41,820 +0.20(+0.16%)
Nov 30, 2017 121.86 123.76 121.86 123.68 70,024 +2.21(+1.82%)
Nov 29, 2017 121.16 122.09 120.68 121.47 36,584 +0.43(+0.36%)
Nov 28, 2017 121.69 121.69 120.10 121.03 44,735 -0.26(-0.21%)
Nov 27, 2017 122.86 123.01 120.95 121.29 86,601 -1.36(-1.11%)
Nov 24, 2017 121.99 122.89 121.99 122.65 12,626 +0.64(+0.53%)
Nov 22, 2017 121.80 122.16 121.37 122.01 23,434 +0.47(+0.39%)
Nov 21, 2017 120.57 121.54 120.39 121.54 34,820 +1.55(+1.29%)
Nov 20, 2017 120.72 120.72 119.53 119.99 57,560 -0.74(-0.61%)
Nov 17, 2017 120.23 120.78 120.23 120.73 17,156 +0.32(+0.26%)
Nov 16, 2017 119.16 120.70 118.80 120.41 75,114 +1.90(+1.61%)
Nov 15, 2017 116.77 118.98 116.38 118.51 66,015 +0.91(+0.77%)
Nov 14, 2017 118.57 118.57 116.25 117.60 61,461 -1.16(-0.98%)
Nov 13, 2017 119.89 119.89 118.67 118.77 37,815 -0.17(-0.14%)
Nov 10, 2017 119.22 119.22 118.15 118.93 86,316 -0.72(-0.60%)
Nov 09, 2017 119.95 119.95 118.52 119.65 63,575 -1.01(-0.83%)
Nov 08, 2017 121.22 121.76 120.41 120.66 152,126 +0.18(+0.15%)
Nov 07, 2017 120.76 121.37 120.01 120.48 51,907 -0.39(-0.32%)
Nov 06, 2017 122.27 122.28 120.81 120.87 33,283 -1.43(-1.17%)
Nov 03, 2017 120.48 122.53 120.48 122.30 40,843 +1.78(+1.48%)
Nov 02, 2017 119.56 121.08 119.06 120.51 41,089 +1.69(+1.42%)
Nov 01, 2017 120.59 120.77 118.37 118.83 37,616 -0.60(-0.50%)
Oct 31, 2017 120.23 120.39 118.95 119.43 61,900 -0.40(-0.34%)
Oct 30, 2017 121.11 119.18 119.83 33,563 +0.08(+0.07%)
Oct 27, 2017 118.91 119.81 118.17 119.75 38,860 +0.96(+0.81%)
Oct 26, 2017 118.04 119.45 117.05 118.80 100,345 -1.07(-0.89%)
Oct 25, 2017 121.34 121.55 119.23 119.86 47,589 -1.31(-1.08%)
Oct 24, 2017 122.42 122.42 120.29 121.17 68,197 -1.13(-0.93%)
Oct 23, 2017 123.71 123.71 122.26 122.31 26,926 -1.21(-0.98%)
Oct 20, 2017 123.75 123.75 122.29 123.52 39,744 -0.21(-0.17%)
Oct 19, 2017 124.15 124.45 122.79 123.73 29,546 -0.70(-0.56%)
Oct 18, 2017 125.62 125.89 124.25 124.43 62,124 -0.63(-0.50%)
Oct 17, 2017 124.47 125.56 124.47 125.06 61,859 +0.67(+0.54%)
Oct 16, 2017 124.22 125.74 123.59 124.39 58,186 +0.36(+0.29%)
Oct 13, 2017 124.45 124.45 123.88 124.03 25,324 -0.22(-0.17%)
Oct 12, 2017 124.10 124.77 123.67 124.25 47,820 -0.24(-0.19%)
Oct 11, 2017 124.18 124.70 124.00 124.49 26,742 +0.24(+0.19%)
Oct 10, 2017 124.61 124.61 123.56 124.25 29,574 +0.00(+0.00%)
Oct 09, 2017 124.94 124.94 123.86 124.25 28,375 -0.41(-0.33%)
Oct 06, 2017 125.06 125.50 124.32 124.66 76,003 -0.70(-0.56%)
Oct 05, 2017 125.28 125.60 124.59 125.36 402,325 +0.31(+0.24%)
Oct 04, 2017 124.32 125.07 124.32 125.06 66,962 +0.53(+0.43%)
Oct 03, 2017 124.89 124.89 123.62 124.53 131,168 -0.06(-0.05%)
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.