Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

151.76 -0.93 (-0.61%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 138.27 138.69 137.02 138.06 56,459 -0.08(-0.06%)
May 30, 2018 136.08 138.40 135.99 138.14 51,066 +2.56(+1.89%)
May 29, 2018 135.33 136.01 134.13 135.57 39,933 -0.53(-0.39%)
May 25, 2018 136.11 136.11 136.11 0 +0.55(+0.41%)
May 24, 2018 136.00 136.28 135.48 135.56 84,263 -0.41(-0.30%)
May 23, 2018 134.95 136.52 134.95 135.97 56,426 +0.43(+0.32%)
May 22, 2018 135.51 136.25 134.76 135.53 46,312 +0.34(+0.26%)
May 21, 2018 137.50 137.53 134.84 135.19 47,786 -1.68(-1.23%)
May 18, 2018 136.24 136.92 135.90 136.87 19,569 +0.89(+0.65%)
May 17, 2018 136.30 136.30 135.09 135.98 29,082 -0.44(-0.33%)
May 16, 2018 135.93 136.78 135.51 136.42 41,462 +0.78(+0.58%)
May 15, 2018 136.29 136.56 135.49 135.64 52,118 -1.45(-1.06%)
May 14, 2018 135.73 137.94 135.73 137.09 229,751 +1.56(+1.15%)
May 11, 2018 132.99 135.79 132.99 135.53 52,155 +2.63(+1.98%)
May 10, 2018 133.31 134.82 132.75 132.90 132,304 +0.00(+0.00%)
May 09, 2018 131.12 133.25 130.70 132.90 32,638 +1.90(+1.45%)
May 08, 2018 131.32 131.92 130.48 131.00 34,310 -0.87(-0.66%)
May 07, 2018 130.78 132.08 130.78 131.87 119,165 +1.57(+1.20%)
May 04, 2018 128.50 131.04 128.05 130.30 40,468 +1.67(+1.30%)
May 03, 2018 129.53 130.95 127.93 128.63 40,385 -1.22(-0.94%)
May 02, 2018 130.68 131.38 129.75 129.85 93,540 -1.54(-1.17%)
May 01, 2018 129.99 131.46 128.96 131.39 39,188 +1.26(+0.97%)
Apr 30, 2018 132.70 132.75 130.13 130.13 31,401 -2.40(-1.81%)
Apr 27, 2018 131.88 132.61 131.18 132.53 34,631 +1.06(+0.80%)
Apr 26, 2018 130.02 132.14 130.02 131.47 40,948 +2.42(+1.87%)
Apr 25, 2018 130.16 130.87 128.70 129.05 46,873 -1.12(-0.86%)
Apr 24, 2018 132.92 132.92 129.44 130.18 55,125 -2.64(-1.99%)
Apr 23, 2018 133.20 134.01 132.28 132.82 42,288 +0.05(+0.04%)
Apr 20, 2018 133.90 133.90 132.48 132.77 60,016 -0.60(-0.45%)
Apr 19, 2018 135.24 135.59 133.12 133.38 57,854 -2.23(-1.64%)
Apr 18, 2018 136.18 136.43 135.14 135.60 46,827 -0.10(-0.07%)
Apr 17, 2018 134.72 136.24 134.11 135.70 61,821 +2.07(+1.55%)
Apr 16, 2018 135.99 135.99 133.20 133.63 65,493 -0.78(-0.58%)
Apr 13, 2018 135.89 135.89 133.87 134.41 38,121 -0.81(-0.60%)
Apr 12, 2018 134.31 135.94 134.09 135.22 40,931 +1.86(+1.40%)
Apr 11, 2018 133.28 134.61 133.02 133.35 78,997 -0.39(-0.29%)
Apr 10, 2018 132.26 134.09 131.41 133.74 71,644 +3.27(+2.50%)
Apr 09, 2018 129.24 131.81 129.06 130.47 81,628 +6.64(+5.36%)
Apr 06, 2018 125.46 126.36 122.76 123.84 66,431 -4.08(-3.19%)
Apr 05, 2018 130.00 130.28 127.48 127.92 68,965 -1.10(-0.86%)
Apr 04, 2018 123.65 129.45 123.65 129.02 78,319 +3.50(+2.79%)
Apr 03, 2018 125.38 126.20 123.39 125.52 89,830 +1.00(+0.80%)
Apr 02, 2018 129.56 129.56 123.48 124.53 136,766 -6.57(-5.01%)
Mar 29, 2018 131.10 131.10 131.10 0 +0.24(+0.18%)
Mar 28, 2018 130.54 131.52 128.97 130.86 59,673 +0.64(+0.49%)
Mar 27, 2018 135.42 135.42 129.78 130.22 72,040 -4.35(-3.23%)
Mar 26, 2018 132.83 134.64 130.53 134.57 150,446 +3.70(+2.83%)
Mar 23, 2018 133.51 134.35 130.75 130.87 107,654 -3.02(-2.25%)
Mar 22, 2018 135.56 137.04 133.86 133.89 59,728 -3.10(-2.26%)
Mar 21, 2018 136.73 137.75 136.70 136.99 51,695 +0.23(+0.17%)
Mar 20, 2018 137.43 137.54 135.94 136.76 49,053 -0.30(-0.22%)
Mar 19, 2018 138.86 139.31 135.77 137.05 52,593 -2.44(-1.75%)
Mar 16, 2018 139.99 140.44 139.38 139.49 79,609 -0.24(-0.17%)
Mar 15, 2018 142.19 142.19 139.16 139.73 65,679 -1.60(-1.13%)
Mar 14, 2018 142.14 142.16 140.66 141.32 144,188 -0.16(-0.11%)
Mar 13, 2018 143.03 143.41 141.11 141.48 54,081 -1.06(-0.75%)
Mar 12, 2018 142.32 142.88 141.43 142.55 47,439 +0.88(+0.62%)
Mar 09, 2018 140.55 141.99 139.82 141.67 51,492 +1.97(+1.41%)
Mar 08, 2018 139.08 139.71 137.69 139.70 40,527 +1.19(+0.86%)
Mar 07, 2018 138.54 138.50 32,544 +1.01(+0.73%)
Mar 06, 2018 137.77 137.77 136.15 137.50 41,439 +0.14(+0.10%)
Mar 05, 2018 135.08 137.55 134.99 137.36 120,237 +1.99(+1.47%)
Mar 02, 2018 130.60 135.56 130.60 135.37 44,390 +4.13(+3.15%)
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.