Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotechnology Index NYSE ETF (NY: FBT )

149.01 +0.15 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Jun 30, 2020 162.99 165.88 162.54 165.49 67,386 +2.50(+1.53%)
Jun 29, 2020 164.29 164.84 162.13 163.00 40,238 -2.14(-1.30%)
Jun 26, 2020 168.65 168.65 164.67 165.14 53,729 -3.42(-2.03%)
Jun 25, 2020 165.86 168.56 164.73 168.56 37,266 +2.69(+1.62%)
Jun 24, 2020 169.00 170.11 164.78 165.87 70,832 -3.60(-2.12%)
Jun 23, 2020 170.43 171.82 169.26 169.47 100,480 +0.30(+0.17%)
Jun 22, 2020 168.31 169.68 166.00 169.17 83,840 +0.76(+0.45%)
Jun 19, 2020 163.47 168.41 163.47 168.41 69,138 +5.46(+3.35%)
Jun 18, 2020 161.53 163.88 161.06 162.95 46,136 +0.67(+0.41%)
Jun 17, 2020 161.87 163.57 161.35 162.28 40,072 +1.32(+0.82%)
Jun 16, 2020 161.66 162.20 158.60 160.96 67,063 +1.98(+1.25%)
Jun 15, 2020 154.95 159.73 154.95 158.97 105,328 +1.49(+0.95%)
Jun 12, 2020 158.98 159.79 153.85 157.48 57,581 +1.48(+0.95%)
Jun 11, 2020 161.07 161.42 156.00 156.00 113,620 -7.69(-4.70%)
Jun 10, 2020 163.70 165.17 162.87 163.70 130,944 +0.90(+0.55%)
Jun 09, 2020 163.16 164.33 162.71 162.80 57,079 -1.12(-0.69%)
Jun 08, 2020 161.93 164.04 160.53 163.92 140,924 +2.85(+1.77%)
Jun 05, 2020 162.21 162.73 159.10 161.07 74,612 +0.16(+0.10%)
Jun 04, 2020 162.84 164.33 160.32 160.92 91,417 -2.29(-1.40%)
Jun 03, 2020 164.55 164.69 162.57 163.20 174,179 -1.19(-0.73%)
Jun 02, 2020 163.00 164.48 161.47 164.40 107,113 +1.40(+0.86%)
Jun 01, 2020 162.83 163.38 161.48 163.00 91,413 -0.17(-0.10%)
May 29, 2020 161.38 163.18 158.92 163.16 64,576 +1.83(+1.14%)
May 28, 2020 161.21 163.82 160.92 161.33 51,482 +0.15(+0.09%)
May 27, 2020 160.27 161.21 155.18 161.18 124,265 +0.53(+0.33%)
May 26, 2020 165.28 165.34 160.32 160.65 191,285 -2.05(-1.26%)
May 22, 2020 161.31 162.79 160.62 162.70 50,992 +0.68(+0.42%)
May 21, 2020 163.57 163.57 161.01 162.02 127,461 -1.62(-0.99%)
May 20, 2020 161.60 163.68 160.92 163.64 103,667 +4.03(+2.53%)
May 19, 2020 161.49 162.88 159.60 159.60 104,432 -1.89(-1.17%)
May 18, 2020 162.10 163.33 161.22 161.50 73,275 +2.55(+1.61%)
May 15, 2020 154.33 159.08 154.29 158.94 112,831 +4.19(+2.71%)
May 14, 2020 154.65 155.51 153.11 154.75 314,190 -1.62(-1.03%)
May 13, 2020 158.57 161.39 154.41 156.37 95,514 -2.17(-1.37%)
May 12, 2020 162.27 164.39 158.53 158.54 125,759 -2.63(-1.63%)
May 11, 2020 154.81 161.59 154.81 161.17 164,782 +5.77(+3.71%)
May 08, 2020 155.23 156.28 154.28 155.40 78,059 +1.80(+1.17%)
May 07, 2020 154.53 155.38 153.43 153.61 139,042 +0.57(+0.37%)
May 06, 2020 152.91 155.40 152.41 153.03 85,193 +0.89(+0.58%)
May 05, 2020 151.78 153.51 151.02 152.15 151,936 +2.17(+1.45%)
May 04, 2020 145.15 150.02 144.99 149.98 77,823 +4.65(+3.20%)
May 01, 2020 147.35 147.62 144.12 145.33 83,635 -4.04(-2.71%)
Apr 30, 2020 151.67 151.91 149.37 149.37 167,387 -2.81(-1.85%)
Apr 29, 2020 155.18 155.18 151.84 152.19 90,945 -0.22(-0.14%)
Apr 28, 2020 157.54 157.54 151.64 152.40 229,030 -3.92(-2.51%)
Apr 27, 2020 155.65 156.99 154.35 156.32 80,334 +2.52(+1.64%)
Apr 24, 2020 151.70 154.07 150.07 153.79 92,455 +2.97(+1.97%)
Apr 23, 2020 150.98 154.08 150.43 150.82 78,211 +0.83(+0.55%)
Apr 22, 2020 150.87 150.87 148.59 150.00 88,982 +0.91(+0.61%)
Apr 21, 2020 151.38 151.91 147.77 149.09 246,374 -4.12(-2.69%)
Apr 20, 2020 150.00 155.66 150.00 153.21 158,517 +3.28(+2.19%)
Apr 17, 2020 147.38 150.09 146.08 149.93 150,036 +6.16(+4.28%)
Apr 16, 2020 140.45 143.82 140.27 143.77 109,873 +4.36(+3.13%)
Apr 15, 2020 139.10 140.75 138.16 139.41 168,368 -2.04(-1.44%)
Apr 14, 2020 139.63 141.86 139.63 141.45 82,812 +4.26(+3.11%)
Apr 13, 2020 137.02 137.63 135.09 137.19 119,386 +0.15(+0.11%)
Apr 09, 2020 137.58 138.60 135.63 137.04 118,610 +0.25(+0.18%)
Apr 08, 2020 133.82 136.94 132.81 136.80 82,658 +4.26(+3.21%)
Apr 07, 2020 137.15 137.67 132.54 132.54 137,985 -1.73(-1.29%)
Apr 06, 2020 131.66 134.49 130.91 134.26 157,847 +6.61(+5.18%)
Apr 03, 2020 128.65 129.83 126.43 127.65 78,465 -1.44(-1.12%)
Apr 02, 2020 124.34 129.24 124.01 129.09 234,632 +3.71(+2.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.