Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.34 -0.41 (-0.26%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 44.19 44.19 43.33 43.33 239,711 -1.48(-3.30%)
Apr 28, 2011 44.42 44.81 43.74 44.81 89,128 +0.59(+1.33%)
Apr 27, 2011 43.30 44.26 43.12 44.22 73,436 +1.19(+2.76%)
Apr 26, 2011 42.69 43.14 42.56 43.04 59,961 +0.60(+1.42%)
Apr 25, 2011 42.38 42.44 42.14 42.44 35,270 -0.14(-0.32%)
Apr 21, 2011 42.63 42.64 42.31 42.58 60,595 +0.41(+0.98%)
Apr 20, 2011 41.87 42.16 41.77 42.16 44,000 +0.76(+1.83%)
Apr 19, 2011 41.74 41.74 41.25 41.40 34,734 -0.30(-0.71%)
Apr 18, 2011 42.17 42.17 41.38 41.70 140,077 -0.63(-1.49%)
Apr 15, 2011 42.02 42.35 41.85 42.33 99,067 +0.55(+1.32%)
Apr 14, 2011 41.41 41.78 41.03 41.78 109,683 +0.49(+1.19%)
Apr 13, 2011 41.43 41.43 41.06 41.29 46,426 +0.28(+0.67%)
Apr 12, 2011 41.25 41.25 40.77 41.01 39,195 -0.15(-0.36%)
Apr 11, 2011 41.09 41.24 40.99 41.16 17,777 +0.16(+0.39%)
Apr 08, 2011 41.02 41.11 40.72 41.00 32,584 +0.15(+0.38%)
Apr 07, 2011 40.93 41.21 40.81 40.84 39,430 -0.19(-0.46%)
Apr 06, 2011 41.09 41.26 40.94 41.03 40,258 +0.16(+0.39%)
Apr 05, 2011 40.68 41.09 40.50 40.87 47,167 +0.20(+0.48%)
Apr 04, 2011 41.06 41.06 40.60 40.68 68,981 -0.11(-0.27%)
Apr 01, 2011 40.83 40.86 40.64 40.78 61,473 +0.21(+0.51%)
Mar 31, 2011 40.33 40.62 40.33 40.58 38,422 +0.24(+0.59%)
Mar 30, 2011 39.94 40.46 39.93 40.34 129,854 +1.10(+2.80%)
Mar 29, 2011 38.62 39.24 38.61 39.24 40,325 +0.62(+1.62%)
Mar 28, 2011 38.89 38.89 38.62 38.62 14,629 -0.08(-0.20%)
Mar 25, 2011 38.53 38.81 38.47 38.70 50,686 +0.26(+0.67%)
Mar 24, 2011 37.92 38.51 37.92 38.44 61,664 +0.61(+1.61%)
Mar 23, 2011 37.68 37.93 37.50 37.83 138,548 +0.05(+0.13%)
Mar 22, 2011 38.09 38.09 37.73 37.78 9,833 -0.24(-0.62%)
Mar 21, 2011 38.11 38.17 38.00 38.02 15,939 +0.15(+0.39%)
Mar 18, 2011 37.87 38.01 37.75 37.87 22,168 +0.72(+1.94%)
Mar 17, 2011 37.54 37.54 37.13 37.15 44,517 +0.18(+0.48%)
Mar 16, 2011 37.39 37.45 36.82 36.97 95,215 -0.55(-1.47%)
Mar 15, 2011 37.44 37.71 37.44 37.52 52,536 -0.40(-1.06%)
Mar 14, 2011 37.84 38.24 37.81 37.93 93,816 -0.12(-0.31%)
Mar 11, 2011 37.49 38.12 37.49 38.05 39,705 +0.37(+0.99%)
Mar 10, 2011 37.93 38.07 37.67 37.67 20,337 -0.52(-1.37%)
Mar 09, 2011 38.22 38.35 38.06 38.19 57,780 -0.08(-0.21%)
Mar 08, 2011 38.04 38.46 37.76 38.27 42,491 +0.12(+0.31%)
Mar 07, 2011 38.49 38.66 37.72 38.15 24,574 -0.32(-0.84%)
Mar 04, 2011 37.98 38.55 37.98 38.48 38,101 +0.17(+0.44%)
Mar 03, 2011 38.05 38.33 38.02 38.31 22,732 +0.17(+0.46%)
Mar 02, 2011 37.78 38.30 37.69 38.14 26,501 +0.35(+0.92%)
Mar 01, 2011 38.15 38.20 37.70 37.79 34,716 -0.26(-0.67%)
Feb 28, 2011 38.28 38.35 37.89 38.05 28,571 -0.07(-0.18%)
Feb 25, 2011 37.59 38.14 37.55 38.11 49,211 +0.58(+1.53%)
Feb 24, 2011 37.64 37.67 37.18 37.54 43,598 +0.11(+0.31%)
Feb 23, 2011 37.85 37.88 37.33 37.43 43,492 -0.19(-0.50%)
Feb 22, 2011 38.11 38.23 37.59 37.61 137,082 -0.86(-2.23%)
Feb 18, 2011 38.84 38.84 38.38 38.47 63,006 -0.10(-0.26%)
Feb 17, 2011 38.63 38.63 38.43 38.57 20,082 +0.04(+0.10%)
Feb 16, 2011 38.59 38.59 38.35 38.53 35,106 +0.13(+0.33%)
Feb 15, 2011 38.38 38.59 38.31 38.40 84,100 -0.12(-0.31%)
Feb 14, 2011 38.40 38.52 38.34 38.52 69,961 +0.15(+0.38%)
Feb 11, 2011 38.00 38.37 37.92 38.37 34,126 +0.12(+0.32%)
Feb 10, 2011 38.01 38.29 37.84 38.25 31,115 +0.45(+1.19%)
Feb 09, 2011 38.20 38.20 37.70 37.80 49,590 -0.33(-0.88%)
Feb 08, 2011 38.04 38.16 37.96 38.13 46,177 +0.11(+0.28%)
Feb 07, 2011 38.41 38.55 38.02 38.03 53,904 -0.30(-0.77%)
Feb 04, 2011 38.33 38.39 38.07 38.32 49,885 +0.07(+0.18%)
Feb 03, 2011 38.54 38.54 38.05 38.25 103,797 -0.10(-0.26%)
Feb 02, 2011 38.31 38.45 38.21 38.35 84,719 +0.05(+0.13%)
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.