Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

134.53 -4.11 (-2.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 162.48 162.48 159.92 161.17 49,624 -0.29(-0.18%)
Nov 27, 2020 159.99 161.46 159.93 161.46 21,800 +2.26(+1.42%)
Nov 25, 2020 159.52 160.39 158.62 159.20 34,700 +0.12(+0.08%)
Nov 24, 2020 158.84 160.41 158.84 159.08 79,193 +0.54(+0.34%)
Nov 23, 2020 158.78 159.32 157.72 158.54 135,805 +0.44(+0.28%)
Nov 20, 2020 158.18 158.63 157.01 158.10 45,800 -0.20(-0.13%)
Nov 19, 2020 158.21 159.36 157.70 158.30 85,352 +0.02(+0.01%)
Nov 18, 2020 162.23 162.28 158.28 158.28 39,153 -3.72(-2.29%)
Nov 17, 2020 161.71 162.09 160.45 162.00 77,161 -0.47(-0.29%)
Nov 16, 2020 164.13 164.13 161.86 162.47 41,036 -0.40(-0.24%)
Nov 13, 2020 161.09 163.17 161.09 162.87 27,500 +2.45(+1.52%)
Nov 12, 2020 160.74 162.07 159.64 160.42 38,630 -0.46(-0.29%)
Nov 11, 2020 160.41 161.50 159.31 160.88 57,869 +1.13(+0.71%)
Nov 10, 2020 160.00 160.75 158.08 159.75 109,463 -0.19(-0.12%)
Nov 09, 2020 161.94 162.59 159.47 159.94 66,758 -0.08(-0.05%)
Nov 06, 2020 163.22 163.22 158.97 160.02 97,600 -3.71(-2.27%)
Nov 05, 2020 165.70 165.70 163.11 163.73 62,222 -1.01(-0.61%)
Nov 04, 2020 158.22 166.56 158.22 164.74 101,572 +9.03(+5.80%)
Nov 03, 2020 154.12 156.16 153.81 155.72 69,414 +2.69(+1.76%)
Nov 02, 2020 154.27 154.27 150.53 153.03 55,931 +0.28(+0.18%)
Oct 30, 2020 152.93 153.17 150.33 152.75 72,200 -1.21(-0.79%)
Oct 29, 2020 153.62 155.33 152.51 153.96 73,631 +0.04(+0.03%)
Oct 28, 2020 154.41 155.40 153.71 153.92 53,269 -3.06(-1.95%)
Oct 27, 2020 155.84 158.22 155.72 156.98 167,924 +1.65(+1.06%)
Oct 26, 2020 156.40 156.96 153.88 155.33 56,622 -2.29(-1.45%)
Oct 23, 2020 158.12 158.33 156.34 157.62 74,800 +0.15(+0.10%)
Oct 22, 2020 155.28 157.81 155.28 157.47 61,202 +2.30(+1.48%)
Oct 21, 2020 157.78 157.78 155.17 155.17 44,326 -2.78(-1.76%)
Oct 20, 2020 159.18 159.31 157.81 157.95 67,798 -0.04(-0.03%)
Oct 19, 2020 161.29 161.34 157.53 157.99 105,184 -2.63(-1.64%)
Oct 16, 2020 161.50 163.43 160.58 160.62 71,400 +0.13(+0.08%)
Oct 15, 2020 160.71 161.93 159.70 160.49 58,941 -2.23(-1.37%)
Oct 14, 2020 165.12 165.12 162.37 162.72 47,438 -1.90(-1.16%)
Oct 13, 2020 163.74 165.41 163.74 164.62 53,797 +0.18(+0.11%)
Oct 12, 2020 165.09 165.40 163.47 164.44 40,859 +0.75(+0.46%)
Oct 09, 2020 163.63 164.00 162.74 163.69 55,300 +0.66(+0.40%)
Oct 08, 2020 163.52 163.57 162.05 163.03 47,226 +0.35(+0.22%)
Oct 07, 2020 159.54 163.17 159.54 162.68 98,780 +4.08(+2.57%)
Oct 06, 2020 160.94 161.50 158.44 158.60 66,693 -1.92(-1.20%)
Oct 05, 2020 156.54 160.87 156.54 160.52 153,838 +5.80(+3.75%)
Oct 02, 2020 156.37 158.20 154.37 154.72 128,700 -3.73(-2.35%)
Oct 01, 2020 157.71 158.75 157.20 158.45 73,898 +1.19(+0.76%)
Sep 30, 2020 156.50 158.48 156.09 157.26 84,123 +0.65(+0.42%)
Sep 29, 2020 156.47 157.55 155.76 156.61 68,563 +0.29(+0.19%)
Sep 28, 2020 156.65 157.12 155.20 156.32 55,021 +1.17(+0.75%)
Sep 25, 2020 152.17 155.37 151.71 155.15 50,800 +2.75(+1.81%)
Sep 24, 2020 151.83 153.02 149.58 152.40 61,548 -0.42(-0.27%)
Sep 23, 2020 154.77 156.41 152.76 152.82 51,532 -1.82(-1.18%)
Sep 22, 2020 153.24 154.69 151.14 154.64 51,319 +1.37(+0.89%)
Sep 21, 2020 155.03 155.03 151.97 153.27 121,094 -3.97(-2.52%)
Sep 18, 2020 158.36 158.36 154.22 157.24 53,000 -0.50(-0.32%)
Sep 17, 2020 156.30 158.00 155.50 157.74 54,453 -0.43(-0.27%)
Sep 16, 2020 158.83 160.08 157.92 158.17 83,321 +0.05(+0.03%)
Sep 15, 2020 157.99 159.28 157.83 158.12 83,425 +1.26(+0.80%)
Sep 14, 2020 153.34 157.52 153.34 156.86 96,220 +5.95(+3.94%)
Sep 11, 2020 151.12 152.50 149.50 150.91 86,500 +0.52(+0.35%)
Sep 10, 2020 153.66 154.34 150.15 150.39 86,322 -2.87(-1.87%)
Sep 09, 2020 152.41 154.03 152.34 153.26 81,796 +2.29(+1.52%)
Sep 08, 2020 151.95 153.72 150.74 150.97 184,736 -2.60(-1.69%)
Sep 04, 2020 155.13 155.13 149.81 153.57 197,600 -1.22(-0.79%)
Sep 03, 2020 159.98 159.98 153.86 154.79 123,059 -5.30(-3.31%)
Sep 02, 2020 157.43 160.23 156.97 160.09 193,469 +3.06(+1.95%)
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.