Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

150.50 -1.26 (-0.83%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 126.85 127.77 126.04 126.56 90,326 -1.62(-1.26%)
May 30, 2019 127.95 128.65 127.31 128.18 101,753 +0.69(+0.54%)
May 29, 2019 128.49 128.66 127.03 127.49 179,180 -2.07(-1.60%)
May 28, 2019 130.64 131.73 129.54 129.56 54,306 -1.14(-0.87%)
May 24, 2019 131.16 131.90 130.46 130.69 91,948 +1.07(+0.82%)
May 23, 2019 129.67 130.09 128.46 129.63 292,469 -1.64(-1.25%)
May 22, 2019 130.51 131.97 129.39 131.26 76,839 +0.13(+0.10%)
May 21, 2019 129.39 131.30 129.39 131.13 63,644 +2.76(+2.15%)
May 20, 2019 129.39 129.52 128.14 128.37 105,619 -1.76(-1.35%)
May 17, 2019 130.13 131.87 129.82 130.13 62,751 -1.39(-1.06%)
May 16, 2019 130.68 132.39 130.68 131.52 136,670 +1.44(+1.11%)
May 15, 2019 128.10 130.73 127.96 130.08 368,037 +1.03(+0.80%)
May 14, 2019 127.56 130.03 127.24 129.05 121,461 +2.12(+1.67%)
May 13, 2019 129.15 129.72 126.48 126.93 390,709 -5.15(-3.90%)
May 10, 2019 132.65 132.71 129.39 132.08 234,685 -1.75(-1.30%)
May 09, 2019 132.71 134.65 131.20 133.83 144,354 -0.41(-0.31%)
May 08, 2019 133.68 135.29 132.94 134.24 82,690 +0.14(+0.10%)
May 07, 2019 137.24 137.78 133.08 134.10 127,510 -4.81(-3.46%)
May 06, 2019 135.43 138.97 135.14 138.92 136,872 +0.40(+0.29%)
May 03, 2019 136.54 138.51 136.02 138.51 95,699 +2.42(+1.78%)
May 02, 2019 134.63 136.62 134.12 136.10 148,063 +1.43(+1.06%)
May 01, 2019 136.86 137.08 134.64 134.67 142,992 -1.96(-1.44%)
Apr 30, 2019 137.68 138.18 135.24 136.63 149,488 -1.11(-0.80%)
Apr 29, 2019 138.20 138.73 137.20 137.74 120,220 -0.42(-0.31%)
Apr 26, 2019 137.10 138.27 135.95 138.16 830,067 +0.80(+0.58%)
Apr 25, 2019 136.25 137.65 135.09 137.36 198,317 +0.79(+0.58%)
Apr 24, 2019 138.23 138.23 135.80 136.57 177,911 -1.60(-1.16%)
Apr 23, 2019 134.85 138.64 134.50 138.17 216,964 +3.55(+2.64%)
Apr 22, 2019 134.33 135.57 133.48 134.62 173,520 -0.06(-0.04%)
Apr 18, 2019 135.98 137.07 132.47 134.68 303,418 -0.98(-0.72%)
Apr 17, 2019 143.46 143.46 134.66 135.65 289,276 -7.59(-5.30%)
Apr 16, 2019 145.72 145.84 142.69 143.24 114,788 -1.55(-1.07%)
Apr 15, 2019 146.21 146.83 143.83 144.79 84,966 -1.19(-0.82%)
Apr 12, 2019 148.59 148.73 145.63 145.98 190,080 -1.57(-1.06%)
Apr 11, 2019 150.92 150.92 147.24 147.55 140,588 -3.55(-2.35%)
Apr 10, 2019 149.88 151.34 149.82 151.10 84,676 +1.78(+1.19%)
Apr 09, 2019 151.20 151.43 149.03 149.32 87,129 -2.36(-1.55%)
Apr 08, 2019 152.29 152.29 150.19 151.68 145,645 -0.98(-0.64%)
Apr 05, 2019 150.06 152.74 149.74 152.66 98,030 +3.21(+2.15%)
Apr 04, 2019 151.20 151.61 148.20 149.45 71,053 -1.81(-1.19%)
Apr 03, 2019 151.39 151.39 149.96 151.26 145,641 +0.77(+0.51%)
Apr 02, 2019 149.15 150.89 148.70 150.49 110,766 +1.40(+0.94%)
Apr 01, 2019 150.01 150.60 148.80 149.09 241,633 +0.29(+0.19%)
Mar 29, 2019 147.58 149.02 147.23 148.80 153,990 +2.92(+2.00%)
Mar 28, 2019 144.58 146.33 144.58 145.88 75,145 +1.44(+1.00%)
Mar 27, 2019 147.05 147.10 143.26 144.44 298,072 -2.62(-1.78%)
Mar 26, 2019 145.10 147.11 145.10 147.07 79,382 +3.10(+2.15%)
Mar 25, 2019 143.53 144.55 142.04 143.97 123,937 +0.29(+0.20%)
Mar 22, 2019 148.06 148.51 143.68 143.68 508,908 -5.25(-3.52%)
Mar 21, 2019 145.90 149.03 145.13 148.93 124,885 +0.81(+0.55%)
Mar 20, 2019 148.99 149.61 147.16 148.12 124,552 -1.08(-0.73%)
Mar 19, 2019 149.74 150.16 148.64 149.21 178,096 +0.08(+0.05%)
Mar 18, 2019 149.63 150.79 148.00 149.13 650,037 -0.28(-0.18%)
Mar 15, 2019 148.24 149.42 148.24 149.40 68,631 +1.81(+1.23%)
Mar 14, 2019 148.62 149.21 147.21 147.59 46,439 -0.96(-0.64%)
Mar 13, 2019 146.18 148.60 145.97 148.55 87,098 +3.07(+2.11%)
Mar 12, 2019 144.75 146.12 144.42 145.48 77,259 +1.12(+0.77%)
Mar 11, 2019 141.67 144.38 141.67 144.36 126,527 +3.25(+2.31%)
Mar 08, 2019 140.33 141.43 139.55 141.11 120,941 -0.64(-0.45%)
Mar 07, 2019 142.33 142.87 140.58 141.75 137,325 -0.82(-0.57%)
Mar 06, 2019 146.52 146.60 142.41 142.57 126,268 -4.14(-2.82%)
Mar 05, 2019 146.50 148.67 146.13 146.71 98,084 +0.01(+0.01%)
Mar 04, 2019 150.30 150.30 145.07 146.70 85,366 -2.55(-1.71%)
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.