Biotechnology Index NYSE ETF (NY: FBT )

161.85 USD +1.79 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 161.04 163.66 161.04 161.85 45,927 +1.79(+1.12%)
May 06, 2021 159.54 160.33 157.55 160.06 161,271 +0.19(+0.12%)
May 05, 2021 161.46 161.89 159.54 159.87 47,848 -0.72(-0.45%)
May 04, 2021 163.51 163.77 159.82 160.59 88,922 -3.49(-2.13%)
May 03, 2021 165.34 165.44 164.08 164.08 30,695 -0.10(-0.06%)
Apr 30, 2021 163.79 165.68 163.79 164.18 25,900 -0.42(-0.26%)
Apr 29, 2021 166.52 166.86 163.29 164.60 55,848 -1.17(-0.71%)
Apr 28, 2021 166.39 166.68 164.39 165.77 77,167 -0.71(-0.43%)
Apr 27, 2021 168.11 168.11 166.33 166.48 44,643 -1.44(-0.86%)
Apr 26, 2021 164.84 168.13 164.72 167.92 78,908 +3.28(+1.99%)
Apr 23, 2021 164.60 165.23 163.80 164.64 65,300 +0.68(+0.41%)
Apr 22, 2021 163.80 166.10 162.50 163.96 88,818 -0.28(-0.17%)
Apr 21, 2021 162.00 164.24 161.21 164.24 51,370 +2.16(+1.33%)
Apr 20, 2021 160.41 162.34 160.09 162.08 72,213 +0.90(+0.56%)
Apr 19, 2021 161.79 162.84 160.05 161.18 82,509 -1.25(-0.77%)
Apr 16, 2021 163.14 163.18 161.58 162.43 74,900 -0.03(-0.02%)
Apr 15, 2021 161.46 163.58 161.46 162.46 54,113 +2.07(+1.29%)
Apr 14, 2021 159.32 162.57 159.32 160.39 111,160 +1.47(+0.92%)
Apr 13, 2021 157.91 159.00 157.09 158.92 62,940 +1.25(+0.79%)
Apr 12, 2021 158.66 158.66 156.34 157.67 77,682 -1.17(-0.74%)
Apr 09, 2021 159.24 159.33 157.86 158.84 85,200 -0.74(-0.46%)
Apr 08, 2021 160.59 161.67 159.25 159.57 61,123 +0.24(+0.15%)
Apr 07, 2021 161.86 161.86 159.11 159.33 48,209 -4.14(-2.53%)
Apr 06, 2021 163.72 165.29 163.33 163.47 58,595 -0.28(-0.17%)
Apr 05, 2021 163.54 163.86 162.53 163.75 64,568 +0.79(+0.49%)
Apr 01, 2021 161.78 164.42 161.10 162.96 232,400 +2.46(+1.53%)
Mar 31, 2021 158.25 161.47 157.96 160.50 76,690 +3.47(+2.21%)
Mar 30, 2021 157.68 158.67 155.89 157.03 155,855 -1.33(-0.84%)
Mar 29, 2021 159.72 160.46 158.29 158.36 109,863 -1.73(-1.08%)
Mar 26, 2021 158.68 160.09 157.26 160.09 99,400 +1.34(+0.84%)
Mar 25, 2021 155.97 158.99 154.84 158.75 173,460 +2.69(+1.72%)
Mar 24, 2021 159.78 159.78 156.01 156.06 140,103 -3.47(-2.18%)
Mar 23, 2021 164.32 164.32 158.91 159.53 85,106 -5.91(-3.57%)
Mar 22, 2021 163.54 166.30 163.54 165.44 105,170 +2.07(+1.27%)
Mar 19, 2021 162.04 163.62 160.75 163.37 96,000 +2.37(+1.47%)
Mar 18, 2021 163.25 164.51 160.69 161.00 97,671 -3.79(-2.30%)
Mar 17, 2021 162.85 165.48 161.61 164.79 74,767 +0.98(+0.60%)
Mar 16, 2021 166.15 166.44 161.93 163.81 71,404 -1.67(-1.01%)
Mar 15, 2021 162.94 165.63 162.80 165.48 49,811 +3.07(+1.89%)
Mar 12, 2021 161.34 162.47 159.77 162.41 55,700 +0.00(+0.00%)
Mar 11, 2021 160.32 162.78 159.73 162.41 52,430 +3.68(+2.32%)
Mar 10, 2021 161.63 162.37 158.57 158.73 113,659 -0.91(-0.57%)
Mar 09, 2021 159.27 161.77 159.27 159.64 87,511 +0.81(+0.51%)
Mar 08, 2021 161.74 163.55 158.76 158.83 209,665 -3.04(-1.88%)
Mar 05, 2021 159.01 162.07 154.29 161.87 230,000 +3.87(+2.45%)
Mar 04, 2021 161.24 162.18 156.44 158.00 405,503 -3.76(-2.32%)
Mar 03, 2021 166.68 166.68 161.76 161.76 152,796 -5.62(-3.36%)
Mar 02, 2021 168.13 168.73 166.96 167.38 81,752 -2.67(-1.57%)
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.