Biotechnology Index NYSE ETF (NY: FBT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	168.57	168.57	161.65	161.65	96,003	-8.38(-4.93%)
Nov 14, 2024	174.95	174.95	170.03	170.03	19,873	-5.56(-3.17%)
Nov 13, 2024	175.36	177.13	175.34	175.60	41,371	+0.81(+0.46%)
Nov 12, 2024	176.65	177.83	174.79	174.79	17,516	-3.05(-1.72%)
Nov 11, 2024	179.56	179.67	177.11	177.84	61,934	-0.85(-0.48%)
Nov 08, 2024	178.11	179.62	177.57	178.69	17,412	+0.59(+0.33%)
Nov 07, 2024	177.88	178.87	177.58	178.10	21,135	+1.43(+0.81%)
Nov 06, 2024	177.57	177.95	174.40	176.67	22,119	+0.02(+0.01%)
Nov 05, 2024	173.24	176.65	172.84	176.65	48,362	+2.82(+1.62%)
Nov 04, 2024	173.35	174.98	172.65	173.83	23,811	+0.39(+0.22%)
Nov 01, 2024	171.49	173.44	171.49	173.44	9,967	+3.26(+1.92%)
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	39,738	+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%)

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.