Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.30 19.49 19.12 19.26 11,358 +0.19(+0.98%)
Mar 30, 2009 19.30 20.40 18.62 19.08 12,672 -0.87(-4.35%)
Mar 26, 2009 19.54 19.94 18.56 19.94 48,136 +0.88(+4.64%)
Mar 25, 2009 19.42 19.57 18.71 19.06 46,599 +0.01(+0.06%)
Mar 24, 2009 19.63 19.63 19.05 19.05 13,748 -0.50(-2.57%)
Mar 23, 2009 19.23 19.55 19.23 19.55 24,030 +0.86(+4.61%)
Mar 20, 2009 19.05 19.05 18.60 18.69 15,296 -0.16(-0.86%)
Mar 19, 2009 18.88 19.19 18.74 18.85 18,644 -0.03(-0.17%)
Mar 18, 2009 18.53 19.13 18.52 18.88 26,648 +0.31(+1.66%)
Mar 17, 2009 18.00 18.57 17.93 18.57 8,658 +0.77(+4.35%)
Mar 16, 2009 18.22 18.29 17.80 17.80 17,480 -0.28(-1.56%)
Mar 13, 2009 17.56 18.19 17.56 18.08 0 +0.43(+2.46%)
Mar 12, 2009 16.57 17.71 16.57 17.65 27,674 +0.96(+5.72%)
Mar 11, 2009 17.45 17.45 16.62 16.69 59,247 -0.25(-1.45%)
Mar 10, 2009 16.47 16.94 16.47 16.94 18,393 +0.66(+4.05%)
Mar 09, 2009 16.73 16.99 16.24 16.28 22,679 -0.64(-3.78%)
Mar 06, 2009 16.77 16.93 16.14 16.92 0 +0.28(+1.66%)
Mar 05, 2009 17.13 17.22 16.64 16.64 24,092 -0.82(-4.68%)
Mar 04, 2009 17.12 17.67 16.25 17.46 15,219 +0.57(+3.35%)
Mar 02, 2009 17.50 17.66 16.87 16.90 40,182 -1.03(-5.74%)
Feb 27, 2009 18.44 18.44 17.78 17.92 0 -0.69(-3.70%)
Feb 26, 2009 19.47 19.47 18.52 18.61 25,798 -0.86(-4.40%)
Feb 25, 2009 19.69 19.81 19.30 19.47 73,786 -0.24(-1.20%)
Feb 24, 2009 19.33 19.82 19.30 19.71 38,385 +0.34(+1.78%)
Feb 23, 2009 19.91 19.91 19.17 19.36 37,147 -0.42(-2.12%)
Feb 20, 2009 19.78 19.94 19.45 19.78 91,714 -0.26(-1.30%)
Feb 19, 2009 20.36 20.48 20.03 20.04 27,561 -0.19(-0.92%)
Feb 18, 2009 20.85 20.86 20.18 20.23 30,282 -0.37(-1.80%)
Feb 17, 2009 20.58 20.74 20.36 20.60 15,121 -0.60(-2.85%)
Feb 13, 2009 21.35 21.46 21.06 21.20 37,047 -0.25(-1.15%)
Feb 12, 2009 20.66 21.45 20.61 21.45 41,143 +0.48(+2.30%)
Feb 11, 2009 20.94 21.08 20.79 20.97 30,764 +0.19(+0.90%)
Feb 10, 2009 21.33 21.42 20.70 20.78 21,865 -0.64(-3.00%)
Feb 09, 2009 21.32 21.42 20.96 21.42 68,369 +0.11(+0.50%)
Feb 06, 2009 21.12 21.46 21.08 21.32 48,478 +0.32(+1.52%)
Feb 05, 2009 20.26 21.10 20.26 21.00 22,203 +0.51(+2.49%)
Feb 04, 2009 20.31 20.85 20.26 20.49 13,943 +0.25(+1.23%)
Feb 03, 2009 20.07 20.24 19.75 20.24 14,583 +0.71(+3.65%)
Feb 02, 2009 18.93 19.62 18.93 19.52 13,964 +0.51(+2.66%)
Jan 30, 2009 19.35 19.42 19.02 19.02 0 -0.21(-1.08%)
Jan 29, 2009 19.28 19.53 19.22 19.22 26,759 -0.26(-1.32%)
Jan 28, 2009 19.56 19.77 19.48 19.48 12,367 +0.13(+0.67%)
Jan 27, 2009 19.09 19.40 19.09 19.35 4,899 +0.24(+1.28%)
Jan 26, 2009 19.05 19.36 18.80 19.11 4,956 +0.26(+1.39%)
Jan 23, 2009 18.99 19.18 18.71 18.85 7,630 -0.20(-1.06%)
Jan 22, 2009 19.10 19.25 18.88 19.05 13,884 -0.39(-2.03%)
Jan 21, 2009 18.98 19.44 18.61 19.44 9,614 +0.85(+4.59%)
Jan 20, 2009 19.75 19.75 18.57 18.59 7,529 -1.18(-5.96%)
Jan 16, 2009 19.71 19.77 19.43 19.77 15,262 +0.43(+2.24%)
Jan 15, 2009 18.95 19.53 18.70 19.33 33,792 +0.30(+1.55%)
Jan 14, 2009 19.36 19.36 19.01 19.04 11,045 -0.60(-3.06%)
Jan 13, 2009 19.27 19.66 19.27 19.64 4,442 +0.74(+3.91%)
Jan 12, 2009 19.24 19.24 18.75 18.90 2,526 -0.26(-1.34%)
Jan 09, 2009 19.43 19.43 19.03 19.16 9,278 -0.39(-2.01%)
Jan 08, 2009 19.25 19.55 19.20 19.55 10,131 +0.16(+0.81%)
Jan 07, 2009 19.69 19.77 19.16 19.39 18,463 -0.42(-2.14%)
Jan 06, 2009 19.94 20.06 19.70 19.82 9,711 +0.02(+0.10%)
Jan 05, 2009 19.43 19.93 19.42 19.80 10,094 +0.12(+0.61%)
Jan 02, 2009 19.39 19.73 19.21 19.68 0 +0.28(+1.46%)
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.