Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 37.76 38.15 37.67 38.05 80,056 +0.44(+1.18%)
Jan 28, 2011 38.73 38.75 37.53 37.60 115,063 -1.25(-3.22%)
Jan 27, 2011 38.99 38.99 38.68 38.85 151,939 +0.07(+0.18%)
Jan 26, 2011 38.61 38.80 38.41 38.78 103,866 +0.37(+0.97%)
Jan 25, 2011 38.43 38.43 38.16 38.41 46,527 -0.04(-0.10%)
Jan 24, 2011 38.08 38.69 38.03 38.45 25,168 +0.40(+1.06%)
Jan 21, 2011 38.81 38.81 38.05 38.05 73,629 -0.51(-1.33%)
Jan 20, 2011 38.38 38.74 38.26 38.56 45,362 +0.04(+0.10%)
Jan 19, 2011 39.54 39.54 38.41 38.52 63,248 -1.04(-2.62%)
Jan 18, 2011 39.37 39.56 39.30 39.56 34,294 +0.34(+0.86%)
Jan 14, 2011 38.95 39.27 38.74 39.22 62,666 +0.15(+0.38%)
Jan 13, 2011 39.15 39.25 39.05 39.07 59,976 +0.00(+0.00%)
Jan 12, 2011 38.89 39.11 38.65 39.07 36,913 +0.48(+1.25%)
Jan 11, 2011 38.51 38.64 38.44 38.59 108,099 +0.25(+0.64%)
Jan 10, 2011 38.64 38.64 38.13 38.34 31,298 -0.42(-1.09%)
Jan 07, 2011 38.99 39.01 38.41 38.76 74,164 -0.08(-0.20%)
Jan 06, 2011 38.91 38.98 38.72 38.84 38,919 +0.01(+0.02%)
Jan 05, 2011 38.47 38.91 38.44 38.83 48,895 +0.34(+0.87%)
Jan 04, 2011 38.93 38.93 38.30 38.50 56,926 -0.32(-0.81%)
Jan 03, 2011 38.83 39.11 38.81 38.81 63,745 +0.30(+0.77%)
Dec 31, 2010 38.62 38.75 38.47 38.52 25,313 -0.20(-0.51%)
Dec 30, 2010 38.68 38.78 38.64 38.72 101,515 -0.02(-0.05%)
Dec 29, 2010 38.98 38.98 38.74 38.74 88,024 -0.23(-0.58%)
Dec 28, 2010 39.28 39.28 38.96 38.96 16,941 -0.25(-0.63%)
Dec 27, 2010 38.79 39.27 38.79 39.21 25,262 +0.25(+0.63%)
Dec 23, 2010 39.00 39.06 38.79 38.96 83,723 +0.13(+0.33%)
Dec 22, 2010 38.53 38.92 38.41 38.83 47,553 +0.36(+0.94%)
Dec 21, 2010 38.57 38.57 38.24 38.47 38,061 -0.05(-0.13%)
Dec 20, 2010 38.85 38.93 38.37 38.52 44,270 -0.10(-0.25%)
Dec 17, 2010 37.32 38.73 37.32 38.62 146,594 +2.73(+7.61%)
Dec 16, 2010 35.31 35.89 35.31 35.89 132,035 +0.57(+1.61%)
Dec 15, 2010 35.22 35.52 35.22 35.32 39,328 +0.12(+0.34%)
Dec 14, 2010 34.84 35.27 34.84 35.20 49,154 +0.44(+1.28%)
Dec 13, 2010 35.11 35.11 34.73 34.76 44,446 -0.33(-0.93%)
Dec 10, 2010 34.56 35.10 34.55 35.08 66,807 +0.58(+1.69%)
Dec 09, 2010 34.69 34.69 34.38 34.50 9,944 -0.06(-0.18%)
Dec 08, 2010 34.58 34.75 34.51 34.56 32,057 -0.01(-0.03%)
Dec 07, 2010 34.91 34.96 34.54 34.57 74,582 -0.06(-0.17%)
Dec 06, 2010 34.66 34.70 34.48 34.63 30,479 -0.24(-0.68%)
Dec 03, 2010 34.46 34.86 34.46 34.86 35,061 +0.29(+0.83%)
Dec 02, 2010 34.32 34.58 34.19 34.58 58,753 +0.15(+0.43%)
Dec 01, 2010 34.40 34.58 34.36 34.43 39,789 +0.50(+1.48%)
Nov 30, 2010 34.14 34.14 33.82 33.93 102,321 -0.41(-1.20%)
Nov 29, 2010 34.61 34.61 33.98 34.34 81,511 -0.37(-1.08%)
Nov 26, 2010 34.82 34.82 34.56 34.72 7,895 -0.19(-0.53%)
Nov 24, 2010 34.72 34.90 34.90 34.90 14,914 +0.50(+1.45%)
Nov 23, 2010 34.57 34.66 34.22 34.40 41,573 -0.52(-1.48%)
Nov 22, 2010 34.75 35.06 34.64 34.92 27,986 +0.12(+0.35%)
Nov 19, 2010 34.83 34.88 34.56 34.80 58,818 +0.00(+0.01%)
Nov 18, 2010 34.97 34.97 34.59 34.79 142,550 +0.41(+1.20%)
Nov 17, 2010 34.55 34.95 34.10 34.38 136,681 -0.16(-0.47%)
Nov 16, 2010 34.61 35.10 34.06 34.55 73,939 -0.11(-0.32%)
Nov 15, 2010 34.42 34.76 34.42 34.66 28,706 +0.32(+0.92%)
Nov 12, 2010 34.57 34.69 34.22 34.34 47,229 -0.57(-1.64%)
Nov 11, 2010 34.39 34.98 34.39 34.91 33,751 +0.26(+0.76%)
Nov 10, 2010 34.41 34.67 34.18 34.65 26,210 +0.35(+1.02%)
Nov 09, 2010 34.69 34.70 34.23 34.30 52,639 -0.32(-0.91%)
Nov 08, 2010 34.79 34.79 34.47 34.62 32,851 -0.15(-0.42%)
Nov 05, 2010 34.93 34.93 34.63 34.77 35,310 -0.11(-0.31%)
Nov 04, 2010 35.29 35.37 34.84 34.87 50,983 -0.28(-0.78%)
Nov 03, 2010 34.93 35.16 34.82 35.15 12,283 +0.33(+0.93%)
Nov 02, 2010 34.75 34.85 34.47 34.83 20,562 +0.36(+1.06%)
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.