Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

150.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Jul 31, 2020 166.73 166.73 162.08 163.49 106,951 -3.09(-1.85%)
Jul 30, 2020 164.89 167.76 164.38 166.58 92,170 +0.51(+0.31%)
Jul 29, 2020 168.75 169.26 165.80 166.06 87,906 -2.24(-1.33%)
Jul 28, 2020 170.60 170.83 168.24 168.31 71,394 -2.60(-1.52%)
Jul 27, 2020 167.44 171.13 167.44 170.91 60,492 +3.99(+2.39%)
Jul 24, 2020 168.96 168.96 165.49 166.91 51,093 -3.14(-1.84%)
Jul 23, 2020 172.73 174.14 169.66 170.05 64,182 -2.26(-1.31%)
Jul 22, 2020 173.36 174.01 171.64 172.31 51,039 -0.73(-0.42%)
Jul 21, 2020 177.44 177.44 172.63 173.04 113,120 -4.59(-2.58%)
Jul 20, 2020 175.50 178.19 175.50 177.63 51,974 +3.02(+1.73%)
Jul 17, 2020 173.48 175.37 172.82 174.61 34,265 +1.92(+1.11%)
Jul 16, 2020 173.42 173.42 170.64 172.68 44,603 -0.99(-0.57%)
Jul 15, 2020 172.40 174.19 171.38 173.67 91,729 +3.49(+2.05%)
Jul 14, 2020 166.20 170.29 163.96 170.18 209,485 +3.76(+2.26%)
Jul 13, 2020 172.32 173.11 166.28 166.42 85,613 -4.48(-2.62%)
Jul 10, 2020 172.59 172.59 169.99 170.90 47,139 -1.01(-0.59%)
Jul 09, 2020 172.62 173.01 169.75 171.90 118,236 -0.26(-0.15%)
Jul 08, 2020 171.70 172.79 170.90 172.16 78,736 +1.53(+0.90%)
Jul 07, 2020 169.42 173.44 169.05 170.63 52,619 +1.06(+0.62%)
Jul 06, 2020 170.24 171.15 169.18 169.58 76,646 +1.35(+0.80%)
Jul 02, 2020 168.79 169.74 167.85 168.22 69,848 +0.81(+0.48%)
Jul 01, 2020 165.60 168.00 165.09 167.42 113,998 +1.92(+1.16%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.