Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Biotechnology Index NYSE ETF (NY: FBT )

170.18 -1.23 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 174.40 176.48 171.64 172.88 106,039 -0.93(-0.53%)
Jan 28, 2021 173.77 176.07 173.28 173.81 69,947 +0.47(+0.27%)
Jan 27, 2021 175.16 175.98 172.42 173.33 91,990 -4.24(-2.39%)
Jan 26, 2021 182.00 182.51 177.50 177.57 50,092 -4.14(-2.28%)
Jan 25, 2021 178.68 181.71 178.05 181.71 85,974 +3.58(+2.01%)
Jan 22, 2021 174.98 178.26 174.90 178.12 50,282 +2.18(+1.24%)
Jan 21, 2021 177.82 177.82 175.04 175.95 78,474 -1.45(-0.82%)
Jan 20, 2021 177.55 178.96 176.69 177.40 66,102 +0.44(+0.25%)
Jan 19, 2021 175.85 177.33 175.69 176.95 70,632 +3.06(+1.76%)
Jan 15, 2021 173.93 175.05 173.05 173.90 54,033 +0.08(+0.04%)
Jan 14, 2021 172.27 174.76 172.00 173.82 50,792 +1.88(+1.10%)
Jan 13, 2021 173.47 173.47 171.89 171.93 36,685 -1.48(-0.85%)
Jan 12, 2021 173.90 175.96 172.46 173.41 42,616 -0.31(-0.18%)
Jan 11, 2021 171.76 174.81 170.71 173.72 66,037 +1.51(+0.88%)
Jan 08, 2021 170.73 173.19 170.28 172.21 112,629 -1.41(-0.81%)
Jan 07, 2021 168.82 173.81 168.82 173.62 63,222 +5.62(+3.35%)
Jan 06, 2021 165.44 168.87 165.31 168.00 89,786 +1.34(+0.81%)
Jan 05, 2021 165.81 167.00 164.97 166.66 38,859 +0.88(+0.53%)
Jan 04, 2021 166.11 166.84 163.57 165.78 96,547 +0.07(+0.04%)
Dec 31, 2020 165.71 165.71 165.71 54,948 -1.25(-0.75%)
Dec 30, 2020 167.14 169.04 166.38 166.96 54,948 +0.35(+0.21%)
Dec 29, 2020 170.42 170.65 166.03 166.61 59,218 -2.88(-1.70%)
Dec 28, 2020 172.49 172.76 169.33 169.49 29,319 -2.02(-1.18%)
Dec 24, 2020 172.70 172.79 171.30 171.51 22,302 -0.64(-0.37%)
Dec 23, 2020 172.06 172.42 170.22 172.15 53,864 +0.53(+0.31%)
Dec 22, 2020 171.97 172.62 171.03 171.62 40,594 +0.17(+0.10%)
Dec 21, 2020 168.90 171.61 168.60 171.45 44,247 +0.35(+0.21%)
Dec 18, 2020 170.45 171.09 169.61 171.09 51,195 +0.98(+0.57%)
Dec 17, 2020 167.65 170.18 167.50 170.12 35,414 +3.11(+1.86%)
Dec 16, 2020 167.69 167.80 166.55 167.01 32,194 -0.28(-0.16%)
Dec 15, 2020 166.86 167.30 165.40 167.29 44,061 +1.78(+1.08%)
Dec 14, 2020 163.01 167.89 162.98 165.50 41,645 +5.49(+3.43%)
Dec 11, 2020 158.80 160.38 158.20 160.01 29,095 +0.50(+0.32%)
Dec 10, 2020 157.45 160.27 157.45 159.50 42,018 +2.34(+1.49%)
Dec 09, 2020 161.25 161.25 156.35 157.17 39,450 -3.63(-2.26%)
Dec 08, 2020 159.76 160.91 159.11 160.80 305,202 +0.64(+0.40%)
Dec 07, 2020 162.38 162.98 159.49 160.16 90,980 -2.15(-1.32%)
Dec 04, 2020 161.14 162.63 160.71 162.31 73,599 +1.53(+0.95%)
Dec 03, 2020 161.24 161.72 160.47 160.78 66,284 -0.04(-0.02%)
Dec 02, 2020 160.31 161.34 159.98 160.82 26,620 -0.08(-0.05%)
Dec 01, 2020 160.70 161.70 160.05 160.90 72,786 +1.91(+1.20%)
Nov 30, 2020 160.27 160.27 157.75 158.98 50,307 -0.29(-0.18%)
Nov 27, 2020 157.82 159.27 157.76 159.27 22,100 +2.23(+1.42%)
Nov 25, 2020 157.35 158.21 156.47 157.04 35,177 +0.12(+0.08%)
Nov 24, 2020 156.68 158.23 156.68 156.92 80,283 +0.53(+0.34%)
Nov 23, 2020 156.62 157.16 155.58 156.39 137,674 +0.43(+0.28%)
Nov 20, 2020 156.03 156.48 154.88 155.95 46,430 -0.20(-0.13%)
Nov 19, 2020 156.06 157.20 155.56 156.15 86,526 +0.02(+0.01%)
Nov 18, 2020 160.03 160.07 156.13 156.13 39,691 -3.66(-2.29%)
Nov 17, 2020 159.51 159.89 158.27 159.80 78,223 -0.47(-0.29%)
Nov 16, 2020 161.90 161.90 159.66 160.26 41,600 -0.39(-0.24%)
Nov 13, 2020 158.90 160.96 158.90 160.65 27,878 +2.41(+1.52%)
Nov 12, 2020 158.56 159.87 157.47 158.24 39,161 -0.46(-0.29%)
Nov 11, 2020 158.23 159.31 157.15 158.70 58,665 +1.12(+0.71%)
Nov 10, 2020 157.83 158.57 155.93 157.58 110,969 -0.19(-0.12%)
Nov 09, 2020 159.74 160.38 157.31 157.77 67,676 -0.08(-0.05%)
Nov 06, 2020 161.00 161.00 156.81 157.85 98,943 -3.66(-2.27%)
Nov 05, 2020 163.45 163.45 160.90 161.51 63,078 -1.00(-0.61%)
Nov 04, 2020 156.07 164.30 156.07 162.50 102,970 +8.90(+5.80%)
Nov 03, 2020 152.03 154.04 151.72 153.60 70,369 +2.65(+1.76%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.