Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 155.12 155.12 155.12 0 -0.19(-0.12%)
Aug 30, 2018 154.76 155.73 154.76 155.31 68,227 +0.17(+0.11%)
Aug 29, 2018 153.53 155.54 153.43 155.15 87,297 +1.92(+1.26%)
Aug 28, 2018 152.93 153.34 152.29 153.22 77,753 -0.09(-0.06%)
Aug 27, 2018 150.43 153.69 150.43 153.31 67,030 +3.62(+2.42%)
Aug 24, 2018 149.90 150.12 149.05 149.69 42,780 +0.05(+0.03%)
Aug 23, 2018 150.87 151.27 148.94 149.64 88,666 -1.21(-0.80%)
Aug 22, 2018 149.30 151.13 149.30 150.85 88,009 +1.29(+0.86%)
Aug 21, 2018 147.63 149.93 147.63 149.56 66,199 +2.07(+1.40%)
Aug 20, 2018 148.12 148.16 146.96 147.49 47,579 -0.24(-0.16%)
Aug 17, 2018 147.47 148.03 146.61 147.73 52,005 +0.07(+0.05%)
Aug 16, 2018 146.79 147.76 145.66 147.66 77,783 +1.49(+1.02%)
Aug 15, 2018 148.14 148.14 145.79 146.17 123,656 -2.85(-1.91%)
Aug 14, 2018 148.25 149.59 148.25 149.02 68,520 +1.13(+0.77%)
Aug 13, 2018 148.62 149.08 147.06 147.88 79,586 -0.95(-0.64%)
Aug 10, 2018 148.59 149.96 148.28 148.83 142,940 -0.77(-0.51%)
Aug 09, 2018 149.08 151.23 148.84 149.60 65,081 +0.29(+0.19%)
Aug 08, 2018 150.13 150.22 149.16 149.31 103,332 -1.26(-0.84%)
Aug 07, 2018 148.90 150.59 148.90 150.58 101,182 +2.53(+1.71%)
Aug 06, 2018 147.35 148.57 146.92 148.05 77,089 +0.93(+0.63%)
Aug 03, 2018 149.72 149.72 146.94 147.12 74,916 -2.18(-1.46%)
Aug 02, 2018 146.65 149.56 146.65 149.31 170,211 +2.32(+1.58%)
Aug 01, 2018 146.30 147.50 146.22 146.99 156,592 +0.91(+0.62%)
Jul 31, 2018 145.00 146.75 144.94 146.08 102,120 +1.62(+1.12%)
Jul 30, 2018 146.25 146.25 143.92 144.46 83,060 -1.97(-1.35%)
Jul 27, 2018 149.10 149.16 145.42 146.44 108,168 -2.90(-1.94%)
Jul 26, 2018 149.02 149.60 147.32 149.34 2,627,837 +0.07(+0.05%)
Jul 25, 2018 146.94 149.27 146.94 149.27 49,121 +2.39(+1.63%)
Jul 24, 2018 149.63 150.12 146.03 146.88 119,288 -1.34(-0.90%)
Jul 23, 2018 148.42 148.93 147.96 148.22 58,282 -0.43(-0.29%)
Jul 20, 2018 148.65 149.43 148.43 148.65 88,301 +0.02(+0.01%)
Jul 19, 2018 147.83 149.10 147.09 148.63 53,293 +0.34(+0.23%)
Jul 18, 2018 148.42 148.42 147.59 148.30 59,242 -0.36(-0.25%)
Jul 17, 2018 146.50 149.07 146.48 148.66 61,170 +1.66(+1.13%)
Jul 16, 2018 148.65 148.65 146.59 147.01 38,090 -1.72(-1.15%)
Jul 13, 2018 147.73 149.23 147.73 148.72 74,081 +0.04(+0.03%)
Jul 12, 2018 147.47 148.68 146.41 148.68 64,808 +2.46(+1.68%)
Jul 11, 2018 145.43 146.63 144.88 146.23 52,492 -0.24(-0.16%)
Jul 10, 2018 146.50 146.61 145.81 146.46 63,453 +0.29(+0.20%)
Jul 09, 2018 146.35 146.82 145.05 146.18 50,758 +0.52(+0.36%)
Jul 06, 2018 142.06 145.66 142.06 145.66 85,036 +4.86(+3.45%)
Jul 05, 2018 140.93 141.14 139.43 140.79 35,692 +0.79(+0.56%)
Jul 03, 2018 140.00 140.00 140.00 0 +0.41(+0.30%)
Jul 02, 2018 137.22 139.61 136.88 139.59 64,468 +1.48(+1.07%)
Jun 29, 2018 139.63 138.11 66,547 +2.56(+1.89%)
Jun 28, 2018 134.90 135.99 133.31 135.54 70,830 +0.72(+0.53%)
Jun 27, 2018 138.98 139.08 134.82 134.82 80,038 -3.90(-2.81%)
Jun 26, 2018 140.02 140.22 137.34 138.72 30,896 -0.65(-0.47%)
Jun 25, 2018 142.60 142.60 138.42 139.37 73,216 -3.94(-2.75%)
Jun 22, 2018 143.93 143.93 142.42 143.31 51,827 -0.01(-0.01%)
Jun 21, 2018 145.37 145.57 143.05 143.32 86,106 -2.67(-1.83%)
Jun 20, 2018 144.02 146.04 143.66 145.99 49,736 +2.48(+1.73%)
Jun 19, 2018 141.07 143.56 141.07 143.51 83,398 +1.47(+1.03%)
Jun 18, 2018 141.96 142.12 141.00 142.04 94,890 -1.48(-1.03%)
Jun 15, 2018 143.74 142.60 143.53 34,416 +0.42(+0.30%)
Jun 14, 2018 142.59 143.46 142.04 143.10 48,930 +1.31(+0.93%)
Jun 13, 2018 142.98 143.38 141.35 141.79 36,393 -1.04(-0.73%)
Jun 12, 2018 141.39 143.25 141.39 142.82 44,832 +1.59(+1.13%)
Jun 11, 2018 141.06 141.60 140.49 141.24 46,657 +0.31(+0.22%)
Jun 08, 2018 139.62 141.00 139.45 140.92 51,232 +1.08(+0.78%)
Jun 07, 2018 141.31 141.31 139.20 139.84 56,896 -1.13(-0.80%)
Jun 06, 2018 141.11 140.97 55,038 +2.16(+1.56%)
Jun 05, 2018 139.05 139.63 137.88 138.81 209,328 -0.16(-0.11%)
Jun 04, 2018 139.45 139.45 136.92 138.97 61,230 -1.25(-0.89%)
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.