Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 155.17 155.42 153.77 153.77 19,185 -0.98(-0.63%)
Mar 27, 2024 153.86 154.78 152.68 154.75 24,408 +1.70(+1.11%)
Mar 26, 2024 153.73 154.46 152.88 153.05 30,492 -0.43(-0.28%)
Mar 25, 2024 153.16 154.30 152.98 153.48 25,974 +0.30(+0.20%)
Mar 22, 2024 154.14 154.25 152.72 153.18 17,615 -0.87(-0.56%)
Mar 21, 2024 154.94 156.11 154.05 154.05 22,868 +1.23(+0.80%)
Mar 20, 2024 152.25 152.99 151.18 152.82 24,133 +0.20(+0.13%)
Mar 19, 2024 151.02 152.91 151.02 152.62 14,879 +1.27(+0.84%)
Mar 18, 2024 152.16 152.38 151.14 151.35 20,651 -0.37(-0.24%)
Mar 15, 2024 151.26 152.13 151.24 151.72 15,119 +0.17(+0.11%)
Mar 14, 2024 154.75 154.75 150.63 151.55 15,201 -3.10(-2.00%)
Mar 13, 2024 155.47 156.23 154.18 154.65 16,140 +0.08(+0.05%)
Mar 12, 2024 155.27 155.42 154.13 154.57 21,270 -1.42(-0.91%)
Mar 11, 2024 155.12 156.72 155.12 155.99 17,819 +0.98(+0.63%)
Mar 08, 2024 155.39 156.99 154.71 155.01 19,326 +0.22(+0.14%)
Mar 07, 2024 153.80 155.30 153.69 154.79 19,537 +1.70(+1.11%)
Mar 06, 2024 153.58 153.64 152.70 153.09 17,591 +0.21(+0.14%)
Mar 05, 2024 153.54 154.28 152.21 152.88 14,436 -1.40(-0.91%)
Mar 04, 2024 154.95 154.95 153.63 154.28 28,300 -0.26(-0.17%)
Mar 01, 2024 151.76 155.64 151.76 154.54 29,798 +3.80(+2.52%)
Feb 29, 2024 153.75 154.37 150.74 150.74 15,922 -1.86(-1.22%)
Feb 28, 2024 152.96 153.19 152.39 152.60 20,341 -1.29(-0.84%)
Feb 27, 2024 152.94 154.31 152.14 153.89 19,941 +1.80(+1.18%)
Feb 26, 2024 150.19 152.39 150.19 152.09 24,771 +1.29(+0.86%)
Feb 23, 2024 150.51 151.68 150.45 150.80 150,570 +0.68(+0.45%)
Feb 22, 2024 149.39 150.86 148.42 150.12 31,115 +1.35(+0.91%)
Feb 21, 2024 148.02 149.71 147.63 148.77 26,891 +0.38(+0.26%)
Feb 20, 2024 148.42 149.50 147.90 148.39 21,515 -0.80(-0.54%)
Feb 16, 2024 149.30 150.57 149.19 149.19 17,934 -0.96(-0.64%)
Feb 15, 2024 148.57 150.15 148.01 150.15 87,094 +2.49(+1.69%)
Feb 14, 2024 146.50 147.66 146.08 147.66 24,087 +2.58(+1.78%)
Feb 13, 2024 146.13 146.93 144.27 145.08 25,417 -3.64(-2.45%)
Feb 12, 2024 147.93 149.10 147.56 148.72 19,010 +0.64(+0.43%)
Feb 09, 2024 148.61 148.61 147.48 148.08 19,864 -0.18(-0.12%)
Feb 08, 2024 148.01 148.58 147.36 148.26 27,004 -0.12(-0.08%)
Feb 07, 2024 151.03 151.03 148.31 148.38 27,668 -2.83(-1.87%)
Feb 06, 2024 148.47 151.23 148.47 151.21 68,039 +2.87(+1.93%)
Feb 05, 2024 147.74 148.86 147.15 148.34 13,848 -0.41(-0.28%)
Feb 02, 2024 149.07 149.13 147.45 148.75 47,843 -1.59(-1.06%)
Feb 01, 2024 149.55 150.70 148.50 150.34 22,340 +1.41(+0.95%)
Jan 31, 2024 151.07 151.33 148.93 148.93 54,391 -2.52(-1.66%)
Jan 30, 2024 152.07 152.25 151.05 151.45 14,578 -1.24(-0.81%)
Jan 29, 2024 150.76 153.01 150.00 152.69 18,359 +1.95(+1.29%)
Jan 26, 2024 152.08 152.50 150.74 150.74 21,271 -0.48(-0.32%)
Jan 25, 2024 151.83 152.29 150.52 151.22 29,681 +0.58(+0.39%)
Jan 24, 2024 154.21 154.21 150.64 150.64 35,576 -2.32(-1.52%)
Jan 23, 2024 152.62 152.96 151.51 152.96 24,775 +0.66(+0.43%)
Jan 22, 2024 151.07 152.52 151.07 152.30 43,815 +0.65(+0.43%)
Jan 19, 2024 150.45 151.65 149.41 151.65 76,447 +0.96(+0.64%)
Jan 18, 2024 151.33 151.33 149.39 150.69 29,031 -0.29(-0.19%)
Jan 17, 2024 151.68 151.68 149.81 150.98 49,785 -1.43(-0.94%)
Jan 16, 2024 153.11 153.11 151.95 152.41 40,319 -2.04(-1.32%)
Jan 12, 2024 156.62 156.62 154.39 154.45 39,100 -1.03(-0.66%)
Jan 11, 2024 156.01 156.01 154.57 155.48 26,250 -2.09(-1.33%)
Jan 10, 2024 158.67 158.78 156.54 157.57 22,681 -1.42(-0.89%)
Jan 09, 2024 157.70 159.30 157.70 158.99 25,910 -1.47(-0.92%)
Jan 08, 2024 156.70 160.58 155.25 160.46 20,032 +2.56(+1.62%)
Jan 05, 2024 157.20 158.64 156.33 157.90 17,759 -0.42(-0.27%)
Jan 04, 2024 157.95 158.68 157.85 158.32 42,806 +0.57(+0.36%)
Jan 03, 2024 159.46 159.47 157.53 157.75 24,694 -2.46(-1.54%)
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.