Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 22.33 22.93 22.33 22.83 7,919 +0.18(+0.78%)
Jan 30, 2008 22.69 23.09 22.32 22.65 27,719 -0.32(-1.41%)
Jan 29, 2008 22.99 23.02 22.89 22.98 9,138 +0.09(+0.39%)
Jan 28, 2008 22.40 22.98 22.40 22.89 11,981 +0.31(+1.35%)
Jan 25, 2008 22.87 23.07 22.49 22.58 15,027 -0.29(-1.25%)
Jan 24, 2008 22.99 23.09 22.72 22.87 36,045 +0.03(+0.13%)
Jan 23, 2008 23.16 23.16 21.99 22.84 24,368 -0.61(-2.60%)
Jan 22, 2008 23.63 23.68 22.91 23.45 19,342 -0.54(-2.26%)
Jan 21, 2008 24.65 24.65 23.88 23.99 0 +0.00(+0.00%)
Jan 18, 2008 24.65 24.65 23.88 23.99 20,713 -0.74(-2.99%)
Jan 17, 2008 24.90 24.98 24.65 24.73 10,153 +0.04(+0.16%)
Jan 16, 2008 24.41 24.87 24.41 24.69 12,590 +0.32(+1.29%)
Jan 15, 2008 24.32 24.54 24.27 24.38 4,366 -0.28(-1.12%)
Jan 14, 2008 24.86 24.87 24.48 24.65 10,280 -0.10(-0.40%)
Jan 11, 2008 24.59 24.85 24.59 24.75 8,975 +0.14(+0.56%)
Jan 10, 2008 23.15 24.78 22.76 24.61 8,833 +0.38(+1.59%)
Jan 09, 2008 24.08 24.27 23.96 24.23 8,529 +0.19(+0.78%)
Jan 08, 2008 24.25 24.49 24.00 24.04 14,519 -0.10(-0.41%)
Jan 07, 2008 23.81 24.19 23.74 24.14 44,777 +0.41(+1.71%)
Jan 04, 2008 23.64 23.90 23.57 23.73 8,630 -0.04(-0.18%)
Jan 03, 2008 24.06 24.06 23.65 23.77 24,165 -0.27(-1.11%)
Jan 02, 2008 24.21 24.30 23.91 24.04 33,506 +0.04(+0.16%)
Jan 01, 2008 23.96 24.16 23.96 24.00 25,485 +0.00(+0.00%)
Dec 31, 2007 23.96 24.16 23.96 24.00 25,485 -0.22(-0.89%)
Dec 28, 2007 24.27 24.33 24.10 24.22 5,279 -0.22(-0.89%)
Dec 27, 2007 24.79 24.79 24.41 24.43 21,017 -0.39(-1.59%)
Dec 26, 2007 24.78 24.92 24.76 24.83 16,448 +0.04(+0.14%)
Dec 24, 2007 24.87 24.87 24.79 24.79 7,209 -0.05(-0.22%)
Dec 21, 2007 24.99 24.99 24.73 24.85 15,534 +0.21(+0.84%)
Dec 20, 2007 24.47 24.64 24.30 24.64 9,950 +0.23(+0.93%)
Dec 19, 2007 24.17 24.46 24.17 24.41 90,265 +0.11(+0.45%)
Dec 18, 2007 24.14 24.36 24.01 24.31 31,476 +0.18(+0.73%)
Dec 17, 2007 24.26 24.29 24.10 24.13 12,285 -0.45(-1.84%)
Dec 14, 2007 24.42 24.71 24.42 24.58 11,981 -0.15(-0.60%)
Dec 13, 2007 24.47 24.73 24.32 24.73 24,571 -0.23(-0.91%)
Dec 12, 2007 25.21 25.21 24.80 24.96 22,845 +0.17(+0.68%)
Dec 11, 2007 25.32 25.36 24.75 24.79 8,427 -0.54(-2.14%)
Dec 10, 2007 25.26 25.37 25.10 25.33 9,036 -0.02(-0.08%)
Dec 07, 2007 25.38 25.49 25.26 25.35 10,864 -0.20(-0.77%)
Dec 06, 2007 25.22 25.55 24.95 25.55 13,136 +0.55(+2.21%)
Dec 05, 2007 25.07 25.12 24.79 25.00 68,739 +0.20(+0.79%)
Dec 04, 2007 24.94 24.99 24.79 24.80 378,322 -0.31(-1.22%)
Dec 03, 2007 25.54 25.54 25.06 25.10 10,567 -0.18(-0.70%)
Nov 30, 2007 25.41 25.42 25.20 25.28 160,020 +0.19(+0.75%)
Nov 29, 2007 25.05 25.38 25.03 25.09 4,162 +0.29(+1.15%)
Nov 28, 2007 24.85 25.15 24.81 24.81 25,790 +0.05(+0.20%)
Nov 27, 2007 24.39 24.76 24.32 24.76 11,270 +0.52(+2.15%)
Nov 26, 2007 24.57 24.57 24.18 24.24 9,138 -0.23(-0.93%)
Nov 23, 2007 24.36 24.49 24.26 24.46 4,873 +0.25(+1.02%)
Nov 21, 2007 24.39 24.43 24.06 24.22 8,427 -0.34(-1.40%)
Nov 20, 2007 24.28 24.73 24.13 24.56 15,128 +0.04(+0.16%)
Nov 19, 2007 24.86 24.86 24.41 24.52 193,628 -0.45(-1.81%)
Nov 16, 2007 24.68 25.06 24.68 24.98 16,042 +0.19(+0.75%)
Nov 15, 2007 24.87 25.15 24.71 24.79 15,839 -0.07(-0.28%)
Nov 14, 2007 24.90 24.99 24.79 24.86 5,381 +0.07(+0.28%)
Nov 13, 2007 24.54 24.80 24.34 24.79 25,312 +0.15(+0.60%)
Nov 12, 2007 24.56 24.82 24.56 24.64 16,651 +0.06(+0.24%)
Nov 09, 2007 24.30 24.85 24.30 24.58 7,005 -0.33(-1.34%)
Nov 08, 2007 24.64 24.92 24.49 24.92 50,666 +0.36(+1.48%)
Nov 07, 2007 24.97 25.10 24.47 24.55 31,780 -0.69(-2.73%)
Nov 06, 2007 25.00 25.24 24.95 25.24 20,713 +0.23(+0.91%)
Nov 05, 2007 24.81 25.07 24.62 25.02 21,931 -0.33(-1.28%)
Nov 02, 2007 25.10 25.40 25.07 25.34 8,021 +0.08(+0.31%)
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.