Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotechnology Index NYSE ETF (NY: FBT )

170.18 -1.23 (-0.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 170.64 170.64 169.31 170.18 23,524 -1.23(-0.72%)
Oct 30, 2024 169.91 172.31 169.91 171.41 18,248 +1.40(+0.82%)
Oct 29, 2024 168.98 170.20 168.98 170.01 159,757 +0.81(+0.48%)
Oct 28, 2024 168.06 169.59 168.06 169.20 15,516 +1.47(+0.88%)
Oct 25, 2024 168.65 169.20 167.73 167.73 13,014 -0.46(-0.27%)
Oct 24, 2024 168.90 169.66 167.92 168.19 8,076 -0.57(-0.34%)
Oct 23, 2024 170.74 170.74 168.35 168.76 22,979 -2.24(-1.31%)
Oct 22, 2024 170.43 171.47 170.21 171.00 48,784 -0.38(-0.22%)
Oct 21, 2024 172.72 173.07 170.33 171.38 23,461 -1.61(-0.93%)
Oct 18, 2024 172.15 173.22 171.69 172.99 20,449 +1.08(+0.63%)
Oct 17, 2024 173.91 173.91 171.66 171.91 29,897 -1.15(-0.66%)
Oct 16, 2024 173.36 173.36 172.16 173.06 17,964 +0.18(+0.10%)
Oct 15, 2024 172.48 174.03 172.27 172.88 21,764 +0.49(+0.28%)
Oct 14, 2024 171.97 172.64 171.65 172.39 30,481 +0.18(+0.10%)
Oct 11, 2024 170.31 172.44 170.31 172.21 19,660 +2.32(+1.37%)
Oct 10, 2024 168.45 169.89 168.05 169.89 16,711 +0.30(+0.18%)
Oct 09, 2024 169.71 169.87 168.80 169.59 37,765 -0.34(-0.20%)
Oct 08, 2024 169.38 170.21 169.38 169.93 20,543 +0.74(+0.44%)
Oct 07, 2024 171.65 171.65 168.94 169.19 17,813 -2.32(-1.35%)
Oct 04, 2024 171.66 172.25 170.66 171.51 39,774 +1.54(+0.91%)
Oct 03, 2024 171.32 172.06 169.94 169.97 17,206 -2.45(-1.42%)
Oct 02, 2024 171.40 172.43 170.81 172.42 19,913 +0.48(+0.28%)
Oct 01, 2024 172.33 172.46 170.27 171.94 107,620 +0.01(+0.01%)
Sep 30, 2024 171.22 172.80 170.44 171.93 37,693 +0.94(+0.55%)
Sep 27, 2024 171.25 172.27 170.87 170.99 216,474 +0.22(+0.13%)
Sep 26, 2024 168.59 170.77 168.57 170.77 9,540 +2.94(+1.75%)
Sep 25, 2024 169.96 169.96 167.49 167.83 17,499 -1.90(-1.12%)
Sep 24, 2024 170.88 170.88 169.42 169.73 14,420 +0.12(+0.07%)
Sep 23, 2024 172.24 172.24 169.61 169.61 6,949 -2.21(-1.29%)
Sep 20, 2024 173.17 173.17 170.82 171.82 6,458 -1.09(-0.63%)
Sep 19, 2024 174.29 174.29 172.91 172.91 8,688 +1.35(+0.79%)
Sep 18, 2024 171.42 173.41 170.97 171.56 9,485 +0.16(+0.09%)
Sep 17, 2024 172.55 173.34 170.91 171.41 9,176 -0.58(-0.34%)
Sep 16, 2024 171.32 172.43 171.06 171.98 79,609 +1.06(+0.62%)
Sep 13, 2024 168.90 170.92 168.90 170.92 11,636 +2.51(+1.49%)
Sep 12, 2024 167.90 168.92 165.88 168.41 20,314 +0.07(+0.04%)
Sep 11, 2024 166.72 169.03 165.30 168.34 23,160 +1.83(+1.10%)
Sep 10, 2024 166.06 166.62 164.75 166.51 40,928 +0.36(+0.21%)
Sep 09, 2024 165.22 167.08 165.22 166.15 9,444 +1.53(+0.93%)
Sep 06, 2024 166.77 167.45 163.80 164.62 10,068 -1.55(-0.93%)
Sep 05, 2024 167.16 167.71 165.39 166.17 11,305 -1.02(-0.61%)
Sep 04, 2024 166.10 168.04 166.10 167.19 14,847 -0.36(-0.22%)
Sep 03, 2024 169.61 171.24 167.55 167.56 82,387 -3.03(-1.78%)
Aug 30, 2024 171.09 171.66 169.33 170.59 15,119 -0.54(-0.32%)
Aug 29, 2024 170.80 172.60 170.22 171.13 12,361 +1.26(+0.74%)
Aug 28, 2024 169.45 170.71 169.32 169.87 23,589 -0.80(-0.47%)
Aug 27, 2024 169.96 170.69 169.17 170.67 9,438 +0.44(+0.26%)
Aug 26, 2024 171.10 171.42 170.23 170.23 10,755 -0.17(-0.10%)
Aug 23, 2024 170.56 171.20 170.09 170.40 15,088 +0.82(+0.48%)
Aug 22, 2024 171.94 172.26 169.58 169.58 18,969 -2.04(-1.19%)
Aug 21, 2024 171.49 172.12 170.82 171.62 10,272 +0.57(+0.34%)
Aug 20, 2024 171.21 171.58 170.64 171.04 13,704 -0.40(-0.23%)
Aug 19, 2024 167.82 171.44 167.82 171.44 15,343 +3.82(+2.28%)
Aug 16, 2024 168.36 168.40 167.30 167.62 10,689 -0.61(-0.36%)
Aug 15, 2024 167.32 168.38 167.06 168.23 16,570 +2.70(+1.63%)
Aug 14, 2024 166.81 167.11 165.24 165.53 24,634 -1.06(-0.64%)
Aug 13, 2024 165.51 166.85 165.45 166.59 13,888 +1.64(+0.99%)
Aug 12, 2024 165.21 165.48 164.18 164.95 17,123 +0.17(+0.10%)
Aug 09, 2024 165.38 165.48 164.37 164.78 23,203 -0.48(-0.29%)
Aug 08, 2024 162.00 165.91 161.94 165.26 30,721 +4.39(+2.73%)
Aug 07, 2024 163.53 164.08 160.71 160.87 12,079 -1.80(-1.11%)
Aug 06, 2024 162.34 164.46 161.69 162.67 10,402 +1.02(+0.63%)
Aug 05, 2024 159.44 162.59 158.62 161.65 20,526 -4.25(-2.56%)
Aug 02, 2024 165.77 165.90 162.89 165.90 16,878 -2.81(-1.67%)
Aug 01, 2024 167.40 169.37 167.40 168.71 103,465 +1.25(+0.75%)
Jul 31, 2024 167.22 169.65 165.99 167.46 14,600 +1.39(+0.84%)
Jul 30, 2024 166.76 167.30 164.65 166.07 18,169 +0.22(+0.13%)
Jul 29, 2024 165.92 166.18 164.81 165.85 15,835 +0.07(+0.04%)
Jul 26, 2024 165.35 166.85 165.28 165.78 10,094 +0.93(+0.57%)
Jul 25, 2024 163.01 166.74 163.01 164.85 13,571 +2.16(+1.33%)
Jul 24, 2024 161.54 163.71 161.54 162.69 11,525 +0.85(+0.52%)
Jul 23, 2024 161.80 162.97 161.54 161.84 19,487 +0.25(+0.16%)
Jul 22, 2024 161.33 161.79 160.20 161.59 172,193 +1.39(+0.87%)
Jul 19, 2024 160.60 160.60 159.70 160.20 7,923 +0.40(+0.25%)
Jul 18, 2024 162.29 163.54 159.59 159.80 23,637 -2.67(-1.65%)
Jul 17, 2024 161.88 164.08 161.82 162.47 11,844 -0.78(-0.48%)
Jul 16, 2024 160.68 163.62 160.68 163.25 28,066 +3.43(+2.15%)
Jul 15, 2024 160.34 160.90 159.51 159.82 17,398 -0.65(-0.41%)
Jul 12, 2024 160.77 162.54 160.42 160.47 16,673 +0.85(+0.53%)
Jul 11, 2024 157.87 160.29 157.83 159.62 15,846 +3.09(+1.98%)
Jul 10, 2024 155.31 156.59 155.31 156.53 11,838 +2.00(+1.29%)
Jul 09, 2024 153.74 154.87 153.51 154.53 14,585 +0.86(+0.56%)
Jul 08, 2024 153.48 154.30 153.19 153.67 12,500 +0.59(+0.39%)
Jul 05, 2024 152.37 153.13 151.84 153.08 13,317 +0.69(+0.45%)
Jul 03, 2024 153.32 153.63 151.93 152.39 13,347 -0.31(-0.21%)
Jul 02, 2024 153.23 153.63 152.40 152.71 13,230 -0.83(-0.54%)
Jul 01, 2024 153.81 155.97 153.21 153.53 12,389 -0.46(-0.30%)
Jun 28, 2024 155.35 155.35 153.06 153.99 15,562 -1.01(-0.65%)
Jun 27, 2024 155.21 155.56 154.47 155.00 54,515 -0.53(-0.34%)
Jun 26, 2024 154.88 155.76 154.84 155.53 12,781 -0.63(-0.40%)
Jun 25, 2024 156.01 157.00 156.01 156.16 27,595 -0.24(-0.15%)
Jun 24, 2024 155.30 157.66 155.30 156.40 19,768 +3.77(+2.47%)
Jun 21, 2024 151.99 153.22 151.99 152.63 14,524 +1.47(+0.97%)
Jun 20, 2024 149.53 151.69 149.01 151.16 48,120 +1.11(+0.74%)
Jun 18, 2024 150.80 151.22 149.63 150.05 29,448 -0.22(-0.15%)
Jun 17, 2024 150.42 151.08 150.02 150.27 89,773 -0.98(-0.65%)
Jun 14, 2024 151.53 152.22 150.41 151.25 58,085 -1.52(-0.99%)
Jun 13, 2024 152.79 153.41 151.98 152.77 44,122 -0.75(-0.49%)
Jun 12, 2024 154.50 154.73 153.47 153.52 13,532 +0.70(+0.46%)
Jun 11, 2024 151.45 153.32 151.09 152.82 24,843 -0.04(-0.03%)
Jun 10, 2024 151.58 152.86 150.60 152.86 12,015 +0.10(+0.07%)
Jun 07, 2024 152.77 153.84 152.47 152.76 14,006 -1.41(-0.92%)
Jun 06, 2024 153.76 154.76 153.37 154.17 20,774 +0.60(+0.39%)
Jun 05, 2024 151.67 153.89 151.06 153.57 24,031 +2.37(+1.57%)
Jun 04, 2024 151.22 151.91 150.81 151.20 20,903 +0.12(+0.08%)
Jun 03, 2024 149.68 152.30 149.28 151.08 15,988 +2.07(+1.39%)
May 31, 2024 148.95 150.20 148.50 149.01 26,469 +0.15(+0.10%)
May 30, 2024 148.15 149.12 147.44 148.86 14,718 -0.05(-0.03%)
May 29, 2024 149.25 149.25 147.73 148.91 23,715 -1.80(-1.19%)
May 28, 2024 152.28 152.40 149.96 150.71 17,922 -0.78(-0.51%)
May 24, 2024 152.20 152.56 151.49 151.49 12,308 -0.78(-0.51%)
May 23, 2024 155.01 155.01 151.95 152.27 18,216 -2.55(-1.65%)
May 22, 2024 153.08 156.00 153.08 154.82 35,119 +1.42(+0.93%)
May 21, 2024 152.89 153.40 152.76 153.40 12,933 -0.26(-0.17%)
May 20, 2024 152.45 153.97 152.45 153.66 18,758 +1.38(+0.91%)
May 17, 2024 153.22 153.33 152.22 152.28 16,845 -1.16(-0.76%)
May 16, 2024 153.24 153.54 152.63 153.44 15,636 +0.17(+0.11%)
May 15, 2024 153.05 154.07 153.00 153.27 46,783 +1.95(+1.29%)
May 14, 2024 151.64 152.08 150.82 151.32 33,801 +0.71(+0.47%)
May 13, 2024 149.90 151.57 149.90 150.61 11,104 +1.63(+1.09%)
May 10, 2024 149.74 150.67 148.95 148.98 19,062 +0.21(+0.14%)
May 09, 2024 147.61 148.85 147.00 148.77 14,321 +1.08(+0.73%)
May 08, 2024 148.48 149.13 147.56 147.69 17,460 -1.27(-0.85%)
May 07, 2024 148.83 149.05 147.97 148.96 15,412 +0.53(+0.36%)
May 06, 2024 148.40 149.14 147.39 148.43 21,722 +0.23(+0.16%)
May 03, 2024 149.44 149.71 148.01 148.20 12,147 +1.16(+0.79%)
May 02, 2024 147.51 147.94 145.38 147.04 17,501 +1.02(+0.70%)
May 01, 2024 143.25 147.82 143.25 146.02 29,233 +2.10(+1.46%)
Apr 30, 2024 144.30 145.41 143.87 143.92 23,307 -1.83(-1.26%)
Apr 29, 2024 144.02 146.64 144.02 145.75 9,563 +2.10(+1.46%)
Apr 26, 2024 142.95 144.30 142.61 143.65 39,458 +1.06(+0.74%)
Apr 25, 2024 143.76 143.76 141.50 142.59 47,857 -2.76(-1.90%)
Apr 24, 2024 145.73 146.06 144.76 145.35 17,116 +0.38(+0.26%)
Apr 23, 2024 143.82 146.59 143.82 144.97 18,167 +2.04(+1.43%)
Apr 22, 2024 142.14 143.89 141.51 142.93 18,923 +1.25(+0.88%)
Apr 19, 2024 141.26 142.17 140.36 141.68 21,566 +0.16(+0.11%)
Apr 18, 2024 143.00 143.64 141.52 141.52 24,005 -2.19(-1.52%)
Apr 17, 2024 145.20 145.20 143.69 143.71 24,150 -1.02(-0.70%)
Apr 16, 2024 144.63 146.43 144.63 144.73 38,545 -0.31(-0.22%)
Apr 15, 2024 148.26 148.26 144.75 145.04 21,697 -2.28(-1.54%)
Apr 12, 2024 149.75 150.27 147.14 147.32 21,491 -3.17(-2.11%)
Apr 11, 2024 151.37 151.71 149.68 150.49 18,420 -0.35(-0.23%)
Apr 10, 2024 150.28 151.15 149.87 150.84 23,377 -2.42(-1.58%)
Apr 09, 2024 151.61 153.35 151.61 153.26 21,379 +2.24(+1.48%)
Apr 08, 2024 151.12 151.44 150.78 151.02 9,449 -0.05(-0.03%)
Apr 05, 2024 149.73 151.97 149.73 151.07 18,691 +0.70(+0.47%)
Apr 04, 2024 153.02 153.43 149.99 150.37 30,665 -1.62(-1.07%)
Apr 03, 2024 151.05 152.31 151.05 151.99 29,424 +0.21(+0.14%)
Apr 02, 2024 152.86 152.86 151.64 151.78 39,725 -2.23(-1.45%)
Apr 01, 2024 153.50 154.25 152.63 154.01 29,325 +0.24(+0.16%)
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%)
Jan 02, 2024 156.55 161.41 156.55 160.21 45,061 +2.16(+1.36%)
Dec 29, 2023 158.86 159.13 157.65 158.06 18,493 -0.31(-0.20%)
Dec 28, 2023 158.63 159.47 158.09 158.37 15,805 -0.08(-0.05%)
Dec 27, 2023 157.84 158.62 157.33 158.45 18,188 +1.09(+0.69%)
Dec 26, 2023 156.86 157.88 156.56 157.36 18,328 +0.89(+0.57%)
Dec 22, 2023 154.05 157.23 154.05 156.47 22,316 +3.30(+2.15%)
Dec 21, 2023 152.57 153.56 152.37 153.17 49,888 +2.21(+1.46%)
Dec 20, 2023 155.24 155.24 150.96 150.96 41,015 -5.42(-3.47%)
Dec 19, 2023 154.56 156.38 154.56 156.38 56,250 +3.33(+2.18%)
Dec 18, 2023 154.27 154.36 152.62 153.05 26,799 -1.07(-0.69%)
Dec 15, 2023 155.54 155.93 153.20 154.12 30,482 -1.35(-0.87%)
Dec 14, 2023 155.13 157.00 154.97 155.47 45,619 +2.07(+1.35%)
Dec 13, 2023 147.32 153.40 147.32 153.40 64,986 +6.45(+4.39%)
Dec 12, 2023 146.01 147.61 144.65 146.95 17,452 +1.05(+0.72%)
Dec 11, 2023 144.37 145.90 144.37 145.90 19,391 +1.54(+1.07%)
Dec 08, 2023 145.27 146.10 144.36 144.36 17,119 -1.36(-0.93%)
Dec 07, 2023 144.79 146.04 144.27 145.72 36,927 +1.21(+0.84%)
Dec 06, 2023 144.90 145.88 143.92 144.51 86,665 +0.59(+0.41%)
Dec 05, 2023 143.48 144.15 143.28 143.92 68,388 -0.65(-0.45%)
Dec 04, 2023 143.14 144.92 143.14 144.57 33,788 +1.10(+0.77%)
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.