Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

151.26 -0.50 (-0.33%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 31.22 31.77 31.22 31.73 148,014 +1.22(+4.00%)
Nov 29, 2011 30.74 30.86 30.34 30.51 181,717 -0.17(-0.55%)
Nov 28, 2011 30.28 30.76 30.27 30.68 105,736 +1.12(+3.80%)
Nov 25, 2011 29.62 29.89 29.49 29.56 28,413 -0.25(-0.83%)
Nov 23, 2011 30.15 30.15 29.64 29.80 110,201 -0.66(-2.17%)
Nov 22, 2011 30.15 30.54 30.01 30.46 202,051 +0.32(+1.08%)
Nov 21, 2011 30.24 30.28 29.79 30.14 261,399 -0.38(-1.26%)
Nov 18, 2011 30.95 30.95 30.49 30.52 160,344 -0.35(-1.12%)
Nov 17, 2011 31.34 31.56 30.70 30.87 143,932 -0.44(-1.41%)
Nov 16, 2011 31.52 31.90 31.21 31.31 674,811 -0.50(-1.58%)
Nov 15, 2011 31.77 31.96 31.41 31.81 223,648 -0.11(-0.34%)
Nov 14, 2011 31.85 32.05 31.76 31.92 155,974 +0.04(+0.12%)
Nov 11, 2011 31.92 32.05 31.71 31.88 172,584 +0.36(+1.16%)
Nov 10, 2011 31.95 32.10 31.18 31.52 375,547 -0.13(-0.40%)
Nov 09, 2011 31.73 32.19 31.56 31.64 311,904 -0.85(-2.61%)
Nov 08, 2011 32.37 32.55 31.82 32.49 752,492 +0.14(+0.43%)
Nov 07, 2011 32.54 32.75 31.72 32.35 436,809 -0.23(-0.70%)
Nov 04, 2011 32.40 32.90 32.23 32.58 1,037,526 +0.02(+0.06%)
Nov 03, 2011 32.97 33.11 32.04 32.56 1,645,384 -0.67(-2.02%)
Nov 02, 2011 33.91 34.25 32.68 33.23 3,620,874 -0.35(-1.06%)
Nov 01, 2011 33.75 34.06 33.29 33.58 170,664 -1.02(-2.96%)
Oct 31, 2011 35.51 35.51 34.61 34.61 108,130 -1.14(-3.20%)
Oct 28, 2011 34.81 35.88 34.81 35.75 168,573 +0.42(+1.20%)
Oct 27, 2011 35.06 35.55 34.46 35.33 296,371 +1.27(+3.73%)
Oct 26, 2011 34.70 34.70 33.50 34.06 318,886 -0.24(-0.69%)
Oct 25, 2011 34.97 34.97 34.23 34.29 338,203 -0.77(-2.19%)
Oct 24, 2011 33.89 35.06 33.89 35.06 692,495 +0.93(+2.71%)
Oct 21, 2011 33.46 34.14 33.45 34.14 1,952,426 +1.15(+3.49%)
Oct 20, 2011 32.86 33.14 32.27 32.98 341,171 +0.30(+0.90%)
Oct 19, 2011 33.03 33.36 32.63 32.69 370,340 -0.33(-1.01%)
Oct 18, 2011 32.94 33.26 32.42 33.02 134,490 +0.06(+0.18%)
Oct 17, 2011 33.66 33.80 32.83 32.96 79,302 -0.86(-2.53%)
Oct 14, 2011 34.02 34.02 33.34 33.82 164,308 +0.19(+0.55%)
Oct 13, 2011 33.14 33.82 33.14 33.64 168,282 +0.41(+1.22%)
Oct 12, 2011 33.73 33.84 33.15 33.23 339,073 -0.19(-0.56%)
Oct 11, 2011 33.32 33.78 33.24 33.42 121,464 +0.01(+0.03%)
Oct 10, 2011 33.50 33.72 33.06 33.41 64,418 +0.47(+1.44%)
Oct 07, 2011 33.48 33.48 32.85 32.93 196,283 -1.12(-3.30%)
Oct 06, 2011 33.49 34.07 33.48 34.06 129,090 +0.92(+2.76%)
Oct 05, 2011 32.25 33.23 32.01 33.14 192,271 +0.91(+2.81%)
Oct 04, 2011 30.54 32.23 30.54 32.23 588,160 +1.17(+3.77%)
Oct 03, 2011 32.35 32.61 31.03 31.06 254,001 -1.50(-4.60%)
Sep 30, 2011 32.74 33.13 32.55 32.56 107,765 -0.66(-1.99%)
Sep 29, 2011 33.77 33.86 32.38 33.22 138,290 +0.02(+0.06%)
Sep 28, 2011 34.47 34.60 33.20 33.20 166,766 -1.08(-3.16%)
Sep 27, 2011 34.62 34.84 34.19 34.28 93,804 +0.36(+1.07%)
Sep 26, 2011 33.93 34.20 33.06 33.92 80,982 +0.21(+0.61%)
Sep 23, 2011 33.12 33.86 33.12 33.71 183,748 +0.37(+1.12%)
Sep 22, 2011 33.66 33.97 32.88 33.34 180,571 -1.25(-3.62%)
Sep 21, 2011 35.37 35.75 34.59 34.59 68,155 -0.51(-1.46%)
Sep 20, 2011 34.96 35.56 34.85 35.10 66,110 +0.24(+0.68%)
Sep 19, 2011 35.12 35.12 34.47 34.86 66,107 -0.30(-0.84%)
Sep 16, 2011 35.51 35.60 35.05 35.16 86,885 -0.27(-0.75%)
Sep 15, 2011 35.55 35.55 34.94 35.43 85,407 +0.38(+1.10%)
Sep 14, 2011 35.00 35.43 34.38 35.04 64,330 +0.49(+1.43%)
Sep 13, 2011 34.20 34.68 33.98 34.55 84,115 +0.38(+1.12%)
Sep 12, 2011 33.38 34.20 33.38 34.17 75,812 +0.28(+0.81%)
Sep 09, 2011 34.71 34.82 33.71 33.89 120,559 -1.21(-3.45%)
Sep 08, 2011 35.22 35.66 34.98 35.10 72,701 -0.28(-0.78%)
Sep 07, 2011 34.57 35.41 34.49 35.38 50,302 +1.19(+3.49%)
Sep 06, 2011 32.82 34.25 32.82 34.19 206,621 +0.30(+0.87%)
Sep 02, 2011 33.98 34.83 33.76 33.89 71,978 -0.63(-1.83%)
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.