Biotechnology Index NYSE ETF (NY: FBT )

158.92 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.60 19.79 19.41 19.56 11,187 +0.19(+0.98%)
Mar 30, 2009 19.60 20.71 18.91 19.37 12,481 -0.88(-4.35%)
Mar 26, 2009 19.84 20.25 18.85 20.25 47,408 +0.90(+4.64%)
Mar 25, 2009 19.72 19.87 19.00 19.35 45,895 +0.01(+0.06%)
Mar 24, 2009 19.93 19.93 19.34 19.34 13,541 -0.51(-2.57%)
Mar 23, 2009 19.53 19.85 19.53 19.85 23,667 +0.87(+4.61%)
Mar 20, 2009 19.34 19.35 18.89 18.98 15,065 -0.16(-0.86%)
Mar 19, 2009 19.17 19.48 19.03 19.14 18,362 -0.03(-0.17%)
Mar 18, 2009 18.81 19.42 18.80 19.17 26,245 +0.31(+1.66%)
Mar 17, 2009 18.28 18.86 18.20 18.86 8,528 +0.79(+4.35%)
Mar 16, 2009 18.50 18.57 18.07 18.07 17,216 -0.29(-1.56%)
Mar 13, 2009 17.83 18.47 17.83 18.36 0 +0.44(+2.46%)
Mar 12, 2009 16.82 17.98 16.82 17.92 27,256 +0.97(+5.72%)
Mar 11, 2009 17.72 17.72 16.88 16.95 58,351 -0.25(-1.45%)
Mar 10, 2009 16.72 17.20 16.72 17.20 18,115 +0.67(+4.05%)
Mar 09, 2009 16.99 17.25 16.49 16.53 22,336 -0.65(-3.78%)
Mar 06, 2009 17.03 17.19 16.39 17.18 0 +0.28(+1.66%)
Mar 05, 2009 17.39 17.48 16.90 16.90 23,728 -0.83(-4.68%)
Mar 04, 2009 17.38 17.94 16.50 17.73 14,989 +0.57(+3.35%)
Mar 02, 2009 17.77 17.93 17.13 17.16 39,575 -1.04(-5.74%)
Feb 27, 2009 18.72 18.72 18.05 18.20 0 -0.70(-3.70%)
Feb 26, 2009 19.77 19.77 18.81 18.90 25,408 -0.87(-4.40%)
Feb 25, 2009 19.99 20.11 19.59 19.77 72,670 -0.24(-1.20%)
Feb 24, 2009 19.63 20.12 19.60 20.01 37,805 +0.35(+1.78%)
Feb 23, 2009 20.22 20.22 19.46 19.66 36,586 -0.43(-2.12%)
Feb 20, 2009 20.08 20.25 19.75 20.09 90,327 -0.26(-1.30%)
Feb 19, 2009 20.67 20.79 20.34 20.35 27,145 -0.19(-0.93%)
Feb 18, 2009 21.17 21.18 20.49 20.54 29,824 -0.38(-1.80%)
Feb 17, 2009 20.90 21.06 20.67 20.92 14,893 -0.61(-2.85%)
Feb 13, 2009 21.68 21.79 21.38 21.53 36,487 -0.25(-1.15%)
Feb 12, 2009 20.98 21.78 20.93 21.78 40,521 +0.49(+2.30%)
Feb 11, 2009 21.26 21.40 21.11 21.29 30,299 +0.19(+0.90%)
Feb 10, 2009 21.66 21.75 21.02 21.10 21,535 -0.65(-3.00%)
Feb 09, 2009 21.65 21.75 21.28 21.75 67,335 +0.11(+0.50%)
Feb 06, 2009 21.44 21.79 21.40 21.64 47,745 +0.32(+1.52%)
Feb 05, 2009 20.57 21.42 20.57 21.32 21,868 +0.52(+2.49%)
Feb 04, 2009 20.62 21.17 20.57 20.80 13,733 +0.25(+1.23%)
Feb 03, 2009 20.38 20.55 20.05 20.55 14,363 +0.72(+3.65%)
Feb 02, 2009 19.22 19.92 19.22 19.82 13,753 +0.51(+2.66%)
Jan 30, 2009 19.65 19.72 19.31 19.31 0 -0.21(-1.08%)
Jan 29, 2009 19.58 19.83 19.52 19.52 26,355 -0.26(-1.32%)
Jan 28, 2009 19.86 20.07 19.78 19.78 12,180 +0.13(+0.67%)
Jan 27, 2009 19.38 19.70 19.38 19.65 4,825 +0.25(+1.28%)
Jan 26, 2009 19.34 19.66 19.09 19.40 4,882 +0.27(+1.39%)
Jan 23, 2009 19.28 19.47 19.00 19.14 7,515 -0.20(-1.05%)
Jan 22, 2009 19.39 19.55 19.17 19.34 13,674 -0.40(-2.03%)
Jan 21, 2009 19.27 19.74 18.89 19.74 9,469 +0.87(+4.59%)
Jan 20, 2009 20.05 20.05 18.86 18.87 7,416 -1.20(-5.96%)
Jan 16, 2009 20.01 20.07 19.73 20.07 15,032 +0.44(+2.24%)
Jan 15, 2009 19.24 19.83 18.99 19.63 33,281 +0.30(+1.55%)
Jan 14, 2009 19.66 19.66 19.30 19.33 10,878 -0.61(-3.06%)
Jan 13, 2009 19.57 19.96 19.57 19.94 4,375 +0.75(+3.91%)
Jan 12, 2009 19.54 19.54 19.04 19.19 2,488 -0.26(-1.34%)
Jan 09, 2009 19.73 19.73 19.32 19.45 9,138 -0.40(-2.02%)
Jan 08, 2009 19.55 19.85 19.50 19.85 9,978 +0.16(+0.81%)
Jan 07, 2009 19.99 20.07 19.45 19.69 18,184 -0.43(-2.14%)
Jan 06, 2009 20.25 20.37 20.00 20.12 9,565 +0.02(+0.10%)
Jan 05, 2009 19.73 20.24 19.71 20.10 9,942 +0.12(+0.61%)
Jan 02, 2009 19.69 20.03 19.51 19.98 0 +0.29(+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.