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 30, 2007 23.80 23.89 23.68 23.88 1,800 +0.27(+1.14%)
Mar 29, 2007 23.80 23.80 23.46 23.61 14,300 -0.03(-0.13%)
Mar 28, 2007 23.50 23.68 23.50 23.64 7,500 -0.01(-0.04%)
Mar 27, 2007 23.65 23.80 23.61 23.65 6,300 +0.16(+0.68%)
Mar 26, 2007 23.70 23.70 23.49 23.49 1,700 -0.21(-0.89%)
Mar 23, 2007 23.68 23.71 23.50 23.70 20,800 +0.27(+1.15%)
Mar 22, 2007 23.46 23.50 23.41 23.43 52,000 +0.05(+0.21%)
Mar 21, 2007 22.83 23.39 22.83 23.38 11,400 +0.55(+2.41%)
Mar 20, 2007 22.66 22.83 22.63 22.83 8,900 +0.32(+1.42%)
Mar 19, 2007 22.45 22.67 22.41 22.51 8,200 +0.18(+0.82%)
Mar 16, 2007 22.45 22.50 22.31 22.33 6,000 -0.16(-0.72%)
Mar 15, 2007 22.44 22.49 22.33 22.49 9,800 +0.09(+0.40%)
Mar 14, 2007 22.20 22.41 22.12 22.40 12,300 +0.25(+1.13%)
Mar 13, 2007 22.30 22.51 22.15 22.15 14,600 -0.15(-0.67%)
Mar 12, 2007 22.31 22.42 22.25 22.30 10,100 +0.05(+0.22%)
Mar 09, 2007 22.33 22.36 22.13 22.25 8,100 +0.06(+0.27%)
Mar 08, 2007 22.34 22.47 22.19 22.19 3,700 -0.11(-0.49%)
Mar 07, 2007 22.29 22.40 22.18 22.30 14,800 -0.05(-0.22%)
Mar 06, 2007 22.30 22.40 22.10 22.35 88,500 +0.16(+0.72%)
Mar 05, 2007 22.27 22.65 22.19 22.19 22,400 -0.33(-1.47%)
Mar 02, 2007 22.81 22.86 22.52 22.52 17,500 -0.27(-1.18%)
Mar 01, 2007 22.54 22.95 22.38 22.79 28,326 -0.38(-1.64%)
Feb 28, 2007 23.20 23.42 23.00 23.17 15,700 -0.13(-0.54%)
Feb 27, 2007 23.80 23.85 23.14 23.30 34,700 -0.84(-3.50%)
Feb 26, 2007 24.26 24.30 24.05 24.14 16,829 -0.02(-0.08%)
Feb 23, 2007 24.21 24.23 24.09 24.16 17,400 -0.08(-0.33%)
Feb 22, 2007 24.19 24.24 24.09 24.24 17,700 +0.04(+0.17%)
Feb 21, 2007 24.20 24.21 24.08 24.20 30,600 -0.01(-0.04%)
Feb 20, 2007 24.12 24.24 23.97 24.21 39,900 +0.03(+0.12%)
Feb 16, 2007 24.31 24.31 24.10 24.18 19,200 -0.21(-0.86%)
Feb 15, 2007 24.26 24.39 24.15 24.39 57,300 +0.13(+0.54%)
Feb 14, 2007 24.22 24.32 24.21 24.26 24,345 +0.25(+1.04%)
Feb 13, 2007 24.20 24.25 23.95 24.01 32,400 -0.04(-0.17%)
Feb 12, 2007 24.33 24.33 23.99 24.05 18,725 -0.28(-1.15%)
Feb 09, 2007 24.56 24.58 24.25 24.33 17,400 -0.16(-0.65%)
Feb 08, 2007 24.41 24.53 24.39 24.49 12,900 +0.17(+0.70%)
Feb 07, 2007 24.19 24.38 24.19 24.32 6,500 +0.13(+0.54%)
Feb 06, 2007 24.30 24.30 24.09 24.19 35,200 -0.07(-0.29%)
Feb 05, 2007 24.40 24.40 24.22 24.26 13,800 -0.17(-0.70%)
Feb 02, 2007 24.55 24.55 24.42 24.43 4,500 +0.03(+0.12%)
Feb 01, 2007 24.29 24.40 24.28 24.40 5,300 +0.28(+1.16%)
Jan 31, 2007 24.03 24.12 23.94 24.12 4,200 +0.03(+0.13%)
Jan 30, 2007 24.05 24.15 24.05 24.09 5,600 +0.10(+0.41%)
Jan 29, 2007 23.88 24.06 23.88 23.99 6,800 +0.09(+0.38%)
Jan 26, 2007 23.82 23.98 23.73 23.90 21,900 -0.01(-0.04%)
Jan 25, 2007 24.23 24.23 23.91 23.91 3,600 -0.37(-1.52%)
Jan 24, 2007 24.20 24.30 24.20 24.28 4,200 +0.14(+0.58%)
Jan 23, 2007 24.23 24.29 24.10 24.14 14,500 -0.25(-1.03%)
Jan 22, 2007 24.59 24.59 24.35 24.39 9,500 -0.17(-0.69%)
Jan 19, 2007 24.38 24.66 24.38 24.56 9,800 +0.15(+0.61%)
Jan 18, 2007 24.53 24.59 24.34 24.41 12,400 -0.09(-0.37%)
Jan 17, 2007 24.45 24.54 24.43 24.50 9,500 +0.05(+0.20%)
Jan 16, 2007 24.54 24.56 24.44 24.45 9,600 -0.02(-0.08%)
Jan 12, 2007 24.26 24.47 24.26 24.47 7,600 +0.31(+1.28%)
Jan 11, 2007 24.00 24.16 24.00 24.16 12,000 +0.28(+1.17%)
Jan 10, 2007 23.70 23.88 23.64 23.88 9,400 +0.12(+0.51%)
Jan 09, 2007 23.74 23.76 23.63 23.76 12,600 -0.09(-0.37%)
Jan 08, 2007 23.71 23.88 23.71 23.85 3,400 +0.16(+0.67%)
Jan 05, 2007 23.83 23.83 23.65 23.69 9,200 -0.15(-0.63%)
Jan 04, 2007 23.47 23.91 23.47 23.84 48,100 +0.37(+1.56%)
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.