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 (%)
Oct 29, 2010 34.94 34.94 34.62 34.63 25,017 -0.33(-0.93%)
Oct 28, 2010 35.36 35.40 34.93 34.95 19,680 -0.02(-0.06%)
Oct 27, 2010 34.70 34.97 34.46 34.97 30,386 +0.50(+1.46%)
Oct 25, 2010 34.52 34.70 34.33 34.47 33,082 +0.34(+1.01%)
Oct 22, 2010 34.40 34.40 34.00 34.13 23,341 +0.06(+0.17%)
Oct 21, 2010 34.43 34.53 33.82 34.07 24,414 -0.08(-0.23%)
Oct 20, 2010 34.12 34.38 33.74 34.15 52,232 -0.45(-1.31%)
Oct 19, 2010 35.02 35.16 34.42 34.60 26,139 -0.73(-2.06%)
Oct 18, 2010 34.72 35.35 34.72 35.33 33,475 +0.36(+1.04%)
Oct 15, 2010 35.00 35.00 34.62 34.96 33,395 +0.25(+0.71%)
Oct 14, 2010 34.83 34.97 34.49 34.72 18,590 -0.16(-0.45%)
Oct 13, 2010 35.25 35.25 34.87 34.87 65,032 -0.02(-0.05%)
Oct 12, 2010 34.53 34.95 34.22 34.89 34,342 +0.32(+0.93%)
Oct 11, 2010 34.89 34.93 34.55 34.57 26,654 -0.28(-0.81%)
Oct 08, 2010 34.85 34.94 34.40 34.85 32,785 +0.35(+1.02%)
Oct 07, 2010 34.53 34.69 34.27 34.50 29,656 +0.17(+0.49%)
Oct 06, 2010 35.03 35.03 34.22 34.33 56,230 -0.48(-1.39%)
Oct 05, 2010 34.24 34.87 34.24 34.82 139,451 +0.68(+1.99%)
Oct 04, 2010 34.33 34.48 34.00 34.14 31,834 -0.32(-0.92%)
Oct 01, 2010 34.45 34.67 34.19 34.45 55,239 +0.06(+0.17%)
Sep 30, 2010 34.55 34.55 34.14 34.39 29,006 +0.08(+0.23%)
Sep 29, 2010 34.58 34.58 34.26 34.31 65,628 -0.24(-0.68%)
Sep 28, 2010 34.36 34.58 34.01 34.55 34,968 +0.24(+0.69%)
Sep 27, 2010 34.85 34.85 34.27 34.31 35,878 -0.41(-1.19%)
Sep 24, 2010 34.84 34.84 34.46 34.73 38,041 +0.53(+1.56%)
Sep 23, 2010 34.07 34.57 33.82 34.19 123,204 -0.06(-0.17%)
Sep 22, 2010 34.45 34.76 34.19 34.25 133,553 -0.27(-0.78%)
Sep 21, 2010 34.79 34.79 34.47 34.52 77,437 -0.20(-0.56%)
Sep 20, 2010 34.35 34.77 34.15 34.72 34,672 +0.52(+1.52%)
Sep 17, 2010 34.20 34.27 33.91 34.20 24,895 -0.01(-0.02%)
Sep 15, 2010 33.97 34.25 33.82 34.20 84,731 +0.13(+0.38%)
Sep 14, 2010 34.05 34.18 33.92 34.08 56,339 +0.01(+0.03%)
Sep 13, 2010 34.14 34.18 33.93 34.07 81,067 +0.19(+0.55%)
Sep 10, 2010 33.52 33.88 33.50 33.88 45,729 +0.43(+1.30%)
Sep 09, 2010 33.72 33.72 33.25 33.45 35,024 +0.06(+0.18%)
Sep 08, 2010 32.90 33.45 32.90 33.39 49,758 +0.55(+1.68%)
Sep 07, 2010 33.33 33.33 32.80 32.84 30,445 -0.53(-1.59%)
Sep 03, 2010 33.34 33.50 33.05 33.37 45,319 +0.33(+1.01%)
Sep 02, 2010 32.55 33.04 32.38 33.03 44,550 +0.56(+1.71%)
Sep 01, 2010 31.97 32.48 31.97 32.48 45,536 +0.97(+3.08%)
Aug 31, 2010 31.43 31.75 31.31 31.51 36,859 -0.07(-0.23%)
Aug 30, 2010 31.84 31.98 31.58 31.58 22,717 -0.28(-0.88%)
Aug 27, 2010 31.86 31.90 30.94 31.86 55,160 +0.64(+2.05%)
Aug 26, 2010 31.78 31.78 31.11 31.22 43,236 -0.48(-1.52%)
Aug 25, 2010 30.80 31.73 30.78 31.70 80,240 +0.65(+2.09%)
Aug 24, 2010 31.28 31.35 30.92 31.05 98,131 -0.58(-1.84%)
Aug 23, 2010 32.03 32.23 31.63 31.63 76,728 -0.28(-0.86%)
Aug 20, 2010 31.66 31.92 31.35 31.91 115,853 +0.14(+0.43%)
Aug 19, 2010 32.53 32.68 31.68 31.77 267,664 -0.92(-2.80%)
Aug 18, 2010 32.73 32.97 32.35 32.69 35,810 +0.01(+0.03%)
Aug 17, 2010 32.65 32.84 32.33 32.68 307,671 +0.38(+1.19%)
Aug 16, 2010 31.85 32.41 31.74 32.29 54,673 +0.20(+0.63%)
Aug 13, 2010 32.09 32.27 32.02 32.09 12,581 -0.14(-0.45%)
Aug 12, 2010 31.39 32.37 31.27 32.23 37,154 +0.41(+1.30%)
Aug 11, 2010 32.50 32.50 31.72 31.82 161,038 -1.13(-3.44%)
Aug 10, 2010 32.98 33.19 32.59 32.95 56,365 -0.36(-1.09%)
Aug 09, 2010 33.37 33.37 33.12 33.32 58,470 +0.11(+0.33%)
Aug 06, 2010 33.21 33.22 32.53 33.21 49,337 +0.18(+0.54%)
Aug 05, 2010 33.05 33.13 32.86 33.03 26,122 -0.10(-0.29%)
Aug 04, 2010 32.43 33.15 32.43 33.13 51,752 +0.83(+2.58%)
Aug 03, 2010 32.19 32.46 32.02 32.29 36,951 +0.11(+0.34%)
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.