Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.90 +4.40 (+2.92%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 151.67 152.17 150.33 150.50 15,779 -1.26(-0.83%)
Nov 28, 2022 152.39 154.51 151.02 151.76 23,172 -0.93(-0.61%)
Nov 25, 2022 152.03 152.95 151.95 152.69 6,778 +1.02(+0.67%)
Nov 23, 2022 152.30 153.41 151.54 151.67 34,837 -0.50(-0.33%)
Nov 22, 2022 150.96 152.31 149.99 152.17 46,961 +1.55(+1.03%)
Nov 21, 2022 151.58 151.81 150.61 150.62 24,468 -1.38(-0.91%)
Nov 18, 2022 152.33 152.60 151.18 152.00 77,297 +0.93(+0.62%)
Nov 17, 2022 149.59 151.37 149.20 151.07 38,481 -0.32(-0.21%)
Nov 16, 2022 152.65 153.15 151.19 151.39 48,131 -1.10(-0.72%)
Nov 15, 2022 154.51 154.88 151.50 152.49 40,657 +0.27(+0.18%)
Nov 14, 2022 152.89 154.53 152.11 152.22 22,569 -0.58(-0.38%)
Nov 11, 2022 151.82 153.24 150.44 152.80 25,284 +0.28(+0.18%)
Nov 10, 2022 150.84 152.69 149.54 152.52 29,329 +6.15(+4.20%)
Nov 09, 2022 145.96 148.42 145.67 146.37 23,937 -0.56(-0.38%)
Nov 08, 2022 145.70 148.71 144.70 146.93 55,301 +1.76(+1.21%)
Nov 07, 2022 144.71 146.04 143.47 145.17 30,240 +0.93(+0.64%)
Nov 04, 2022 144.76 145.15 141.93 144.24 43,731 +1.04(+0.73%)
Nov 03, 2022 142.06 144.52 141.25 143.20 27,586 -1.01(-0.70%)
Nov 02, 2022 145.14 148.71 144.21 144.21 70,331 -1.17(-0.80%)
Nov 01, 2022 144.95 146.01 144.69 145.38 34,200 +1.95(+1.36%)
Oct 31, 2022 143.53 144.26 142.83 143.43 25,262 -1.07(-0.74%)
Oct 28, 2022 141.45 144.66 140.77 144.50 30,264 +3.82(+2.72%)
Oct 27, 2022 144.08 144.08 140.64 140.68 20,101 -2.66(-1.86%)
Oct 26, 2022 141.33 145.07 141.33 143.34 79,974 +2.27(+1.61%)
Oct 25, 2022 138.80 141.41 138.80 141.07 82,743 +3.20(+2.32%)
Oct 24, 2022 136.88 138.58 135.99 137.87 77,897 +0.81(+0.59%)
Oct 21, 2022 134.14 137.22 133.44 137.06 31,061 +3.28(+2.45%)
Oct 20, 2022 134.73 136.29 133.56 133.78 18,538 -0.99(-0.73%)
Oct 19, 2022 138.58 138.58 134.14 134.77 46,542 -4.75(-3.40%)
Oct 18, 2022 141.13 141.70 138.80 139.52 56,054 +0.50(+0.36%)
Oct 17, 2022 137.06 139.31 136.48 139.02 38,357 +3.97(+2.94%)
Oct 14, 2022 137.60 138.76 135.03 135.05 24,722 -1.54(-1.13%)
Oct 13, 2022 131.08 137.34 131.08 136.59 32,901 +2.88(+2.15%)
Oct 12, 2022 133.70 134.38 132.89 133.71 26,570 +0.64(+0.48%)
Oct 11, 2022 132.38 134.94 131.41 133.07 19,120 +0.20(+0.15%)
Oct 10, 2022 134.41 134.42 132.03 132.87 27,771 -1.66(-1.23%)
Oct 07, 2022 137.06 137.06 133.97 134.53 21,571 -4.11(-2.96%)
Oct 06, 2022 137.99 139.44 137.64 138.64 17,026 -0.04(-0.03%)
Oct 05, 2022 137.29 139.26 136.15 138.68 48,004 +0.03(+0.02%)
Oct 04, 2022 136.79 138.72 136.79 138.65 31,544 +3.95(+2.93%)
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.