Biotechnology Index NYSE ETF (NY: FBT )

158.92 USD +1.25 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 53.87 54.52 53.87 54.34 53,318 +0.66(+1.23%)
Mar 27, 2013 52.94 53.74 52.50 53.68 27,196 +0.70(+1.32%)
Mar 26, 2013 53.24 53.31 52.69 52.98 27,609 +0.03(+0.06%)
Mar 25, 2013 53.39 53.43 52.59 52.95 76,574 -0.34(-0.64%)
Mar 22, 2013 53.20 53.50 53.11 53.29 37,461 +0.22(+0.41%)
Mar 21, 2013 53.65 53.73 52.90 53.07 64,577 -0.37(-0.69%)
Mar 20, 2013 53.11 53.56 53.11 53.44 61,637 +0.65(+1.23%)
Mar 19, 2013 53.22 53.37 52.61 52.79 59,851 -0.30(-0.57%)
Mar 18, 2013 53.16 53.32 52.34 53.09 36,075 -0.40(-0.75%)
Mar 15, 2013 54.03 54.05 53.45 53.49 42,615 -0.38(-0.71%)
Mar 14, 2013 53.74 53.88 53.58 53.87 48,643 +0.31(+0.58%)
Mar 13, 2013 53.64 53.76 53.21 53.56 37,763 +0.03(+0.06%)
Mar 12, 2013 53.50 53.60 53.16 53.53 33,131 +0.16(+0.30%)
Mar 11, 2013 53.50 53.50 53.00 53.37 50,737 +0.10(+0.19%)
Mar 08, 2013 53.35 53.35 52.70 53.27 30,659 +0.24(+0.45%)
Mar 07, 2013 52.92 53.05 52.65 53.03 43,487 +0.35(+0.66%)
Mar 06, 2013 52.66 52.93 52.57 52.68 112,390 +0.14(+0.27%)
Mar 05, 2013 52.31 52.85 52.28 52.54 56,598 +0.54(+1.04%)
Mar 04, 2013 51.55 52.00 51.10 52.00 108,101 +0.64(+1.25%)
Mar 01, 2013 50.66 51.47 50.50 51.36 31,758 +0.68(+1.34%)
Feb 28, 2013 50.67 50.93 50.50 50.68 31,138 +0.44(+0.88%)
Feb 27, 2013 49.29 50.43 49.21 50.24 26,575 +0.97(+1.97%)
Feb 26, 2013 49.35 49.47 48.76 49.27 18,386 -0.39(-0.79%)
Feb 22, 2013 49.11 49.66 49.11 49.66 67,056 +0.75(+1.53%)
Feb 21, 2013 49.27 49.40 48.69 48.91 54,230 -0.61(-1.23%)
Feb 20, 2013 50.30 50.30 49.50 49.52 52,756 -0.68(-1.36%)
Feb 19, 2013 50.16 50.24 49.92 50.20 30,988 +0.14(+0.27%)
Feb 15, 2013 50.02 50.17 49.78 50.07 54,620 +0.11(+0.21%)
Feb 14, 2013 49.84 50.11 49.40 49.96 64,428 +0.22(+0.44%)
Feb 13, 2013 49.96 50.00 49.40 49.74 35,859 +0.14(+0.28%)
Feb 12, 2013 50.00 50.00 49.53 49.60 33,853 -0.38(-0.76%)
Feb 11, 2013 50.77 50.77 49.86 49.98 51,946 -0.33(-0.66%)
Feb 08, 2013 49.79 50.47 49.79 50.31 56,567 +0.70(+1.41%)
Feb 07, 2013 50.16 50.19 49.19 49.61 35,078 -0.52(-1.04%)
Feb 06, 2013 50.24 50.38 49.87 50.13 29,127 +0.60(+1.21%)
Feb 04, 2013 49.59 49.95 49.40 49.53 111,718 -0.52(-1.04%)
Feb 01, 2013 49.98 50.16 49.54 50.05 48,884 +0.58(+1.18%)
Jan 31, 2013 49.15 49.56 49.05 49.47 31,823 +0.20(+0.41%)
Jan 30, 2013 50.08 50.08 49.14 49.27 36,142 -0.63(-1.26%)
Jan 29, 2013 49.81 50.06 49.53 49.90 58,180 +0.08(+0.16%)
Jan 28, 2013 50.13 50.13 49.61 49.82 74,266 -0.15(-0.30%)
Jan 25, 2013 49.56 49.97 49.29 49.97 45,659 +0.57(+1.15%)
Jan 24, 2013 49.13 49.89 49.12 49.40 50,894 +0.26(+0.53%)
Jan 23, 2013 49.57 49.72 49.11 49.14 55,029 -0.53(-1.07%)
Jan 22, 2013 49.61 49.68 49.14 49.67 115,973 +0.21(+0.42%)
Jan 18, 2013 49.81 49.81 49.05 49.46 52,353 +0.19(+0.39%)
Jan 17, 2013 49.46 49.46 48.98 49.27 111,919 +0.03(+0.06%)
Jan 16, 2013 49.69 49.69 49.24 49.24 74,939 -0.32(-0.65%)
Jan 15, 2013 49.20 49.57 48.82 49.56 63,626 +0.20(+0.41%)
Jan 14, 2013 48.95 49.50 48.95 49.36 93,411 +0.58(+1.19%)
Jan 11, 2013 48.75 48.84 48.34 48.78 66,420 +0.55(+1.14%)
Jan 10, 2013 49.05 49.05 48.04 48.23 58,200 -0.45(-0.92%)
Jan 09, 2013 48.40 48.69 48.18 48.68 51,242 +0.49(+1.02%)
Jan 08, 2013 48.17 48.39 47.84 48.19 35,403 -0.01(-0.02%)
Jan 07, 2013 47.93 48.27 47.64 48.20 73,113 +0.09(+0.19%)
Jan 04, 2013 48.03 48.32 47.79 48.11 50,591 +0.21(+0.44%)
Jan 03, 2013 47.58 48.11 47.26 47.90 104,170 +0.24(+0.50%)
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.