Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.74 26.74 26.44 26.52 9,872 +0.05(+0.19%)
Nov 27, 2009 26.63 26.68 25.86 26.47 11,156 -0.16(-0.59%)
Nov 25, 2009 26.46 26.64 26.46 26.63 17,517 +0.16(+0.60%)
Nov 24, 2009 25.82 26.47 25.79 26.47 16,757 +0.59(+2.28%)
Nov 23, 2009 25.98 26.12 25.79 25.88 18,324 -0.04(-0.15%)
Nov 20, 2009 25.93 25.93 25.72 25.92 10,679 -0.05(-0.18%)
Nov 19, 2009 26.33 26.33 25.82 25.97 13,905 -0.45(-1.70%)
Nov 18, 2009 26.68 26.68 26.31 26.42 14,261 -0.35(-1.31%)
Nov 17, 2009 26.73 26.86 25.74 26.77 25,543 -0.15(-0.55%)
Nov 16, 2009 26.59 27.02 26.59 26.92 27,700 +0.34(+1.30%)
Nov 13, 2009 26.72 26.77 26.39 26.57 27,612 -0.05(-0.18%)
Nov 12, 2009 27.02 27.07 26.59 26.62 39,313 -0.37(-1.39%)
Nov 11, 2009 26.85 27.26 26.85 27.00 40,689 +0.14(+0.50%)
Nov 10, 2009 26.74 26.95 26.59 26.86 17,643 +0.14(+0.53%)
Nov 09, 2009 26.68 26.78 26.60 26.72 13,447 +0.13(+0.48%)
Nov 06, 2009 26.16 26.65 26.11 26.59 21,691 +0.25(+0.93%)
Nov 05, 2009 25.91 26.40 25.91 26.35 51,517 +0.71(+2.77%)
Nov 04, 2009 26.24 26.28 25.64 25.64 42,133 -0.44(-1.70%)
Nov 03, 2009 25.26 26.13 25.26 26.08 60,312 +0.88(+3.48%)
Nov 02, 2009 25.17 25.63 24.94 25.20 45,145 +0.65(+2.65%)
Oct 30, 2009 25.00 25.12 24.46 24.55 65,269 -0.52(-2.06%)
Oct 29, 2009 24.92 25.15 24.74 25.07 57,120 +0.38(+1.54%)
Oct 28, 2009 25.56 25.59 24.69 24.69 26,141 -1.03(-4.02%)
Oct 27, 2009 25.73 26.03 25.71 25.72 44,130 -0.04(-0.15%)
Oct 26, 2009 26.23 26.46 25.61 25.76 94,946 -0.43(-1.65%)
Oct 23, 2009 26.33 26.33 26.17 26.20 66,325 -0.60(-2.24%)
Oct 22, 2009 26.66 26.96 26.34 26.80 43,176 +0.14(+0.52%)
Oct 21, 2009 26.89 27.20 26.65 26.66 27,153 -0.30(-1.10%)
Oct 20, 2009 27.10 27.14 26.96 26.96 28,774 -0.84(-3.01%)
Oct 19, 2009 27.83 28.02 27.69 27.79 41,142 -0.03(-0.11%)
Oct 16, 2009 27.62 27.87 27.46 27.82 34,872 +0.02(+0.07%)
Oct 15, 2009 27.54 27.92 27.53 27.80 102,112 +0.19(+0.68%)
Oct 14, 2009 27.54 27.66 27.30 27.62 102,956 +0.59(+2.19%)
Oct 13, 2009 27.33 27.33 26.94 27.02 32,305 -0.31(-1.13%)
Oct 12, 2009 27.63 27.63 27.21 27.33 32,191 +0.06(+0.23%)
Oct 09, 2009 26.90 27.32 26.88 27.27 24,466 +0.34(+1.28%)
Oct 08, 2009 27.28 27.37 26.88 26.93 31,728 -0.16(-0.58%)
Oct 07, 2009 27.34 27.34 27.07 27.08 27,781 -0.29(-1.04%)
Oct 06, 2009 27.20 27.58 27.03 27.37 27,025 +0.40(+1.50%)
Oct 05, 2009 26.69 27.10 26.54 26.97 19,919 +0.43(+1.63%)
Oct 02, 2009 26.32 26.72 26.23 26.53 54,096 -0.07(-0.26%)
Oct 01, 2009 27.50 27.50 26.59 26.60 37,566 -0.98(-3.54%)
Sep 30, 2009 27.66 27.70 27.17 27.58 36,680 -0.08(-0.28%)
Sep 29, 2009 27.76 28.03 27.55 27.66 78,462 -0.54(-1.92%)
Sep 28, 2009 27.84 28.45 27.84 28.20 41,620 +0.48(+1.74%)
Sep 25, 2009 27.55 27.94 27.54 27.71 30,011 -0.06(-0.21%)
Sep 24, 2009 28.31 28.32 27.48 27.77 45,155 -0.47(-1.67%)
Sep 23, 2009 28.65 28.70 28.25 28.25 51,979 -0.36(-1.27%)
Sep 22, 2009 29.07 29.07 28.53 28.61 18,760 -0.25(-0.85%)
Sep 21, 2009 28.64 28.96 28.64 28.86 62,862 +0.28(+0.96%)
Sep 18, 2009 28.72 28.85 28.35 28.58 26,006 +0.03(+0.10%)
Sep 17, 2009 28.62 28.72 28.24 28.55 31,254 +0.22(+0.76%)
Sep 16, 2009 28.26 28.50 28.26 28.33 35,699 +0.05(+0.17%)
Sep 15, 2009 28.33 28.55 28.07 28.29 27,095 -0.13(-0.45%)
Sep 14, 2009 27.58 28.44 27.48 28.41 18,875 +0.66(+2.38%)
Sep 11, 2009 28.02 28.04 27.68 27.75 24,727 -0.16(-0.57%)
Sep 10, 2009 28.03 28.05 27.80 27.91 35,639 -0.07(-0.24%)
Sep 09, 2009 27.69 28.11 27.69 27.98 53,823 +0.37(+1.36%)
Sep 08, 2009 27.84 27.88 27.39 27.61 46,262 +0.00(+0.00%)
Sep 04, 2009 27.09 27.66 27.09 27.61 30,207 +0.76(+2.82%)
Sep 03, 2009 26.85 26.85 26.56 26.85 10,441 +0.31(+1.15%)
Sep 02, 2009 26.72 26.84 26.48 26.54 69,989 -0.38(-1.43%)
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.