Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

128.60 -2.46 (-1.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.84 18.14 17.84 18.14 34,714 +0.24(+1.34%)
Nov 26, 2008 17.15 17.91 17.15 17.90 122,082 +0.55(+3.18%)
Nov 25, 2008 17.28 17.35 17.02 17.35 10,405 +0.20(+1.15%)
Nov 24, 2008 16.57 17.32 16.57 17.15 11,982 +0.82(+5.02%)
Nov 21, 2008 16.56 16.56 15.44 16.33 38,758 -0.08(-0.49%)
Nov 20, 2008 17.34 17.34 16.26 16.41 35,454 -1.19(-6.76%)
Nov 19, 2008 17.56 18.60 17.50 17.60 4,852 -0.81(-4.43%)
Nov 18, 2008 18.33 18.57 18.01 18.41 8,207 -0.09(-0.46%)
Nov 17, 2008 18.47 18.92 18.47 18.50 13,929 -0.44(-2.30%)
Nov 14, 2008 19.35 19.49 18.94 18.94 6,896 -0.77(-3.92%)
Nov 13, 2008 18.47 19.71 18.21 19.71 10,905 +1.29(+7.00%)
Nov 12, 2008 19.21 19.21 18.42 18.42 21,849 -1.02(-5.25%)
Nov 11, 2008 19.44 19.79 19.44 19.44 11,671 -0.41(-2.07%)
Nov 10, 2008 20.23 20.31 19.65 19.85 5,123 -0.01(-0.05%)
Nov 07, 2008 19.98 20.24 19.78 19.86 11,831 -0.09(-0.45%)
Nov 06, 2008 20.00 20.08 19.65 19.95 16,415 -0.19(-0.94%)
Nov 05, 2008 20.09 20.70 20.09 20.14 14,055 -0.59(-2.85%)
Nov 04, 2008 20.97 20.97 20.44 20.73 21,410 -0.15(-0.72%)
Nov 03, 2008 20.82 21.00 20.45 20.88 11,493 +0.41(+2.00%)
Oct 31, 2008 19.81 20.66 19.81 20.47 7,894 +0.47(+2.35%)
Oct 30, 2008 19.14 20.00 19.14 20.00 31,105 +0.63(+3.25%)
Oct 29, 2008 18.53 19.84 18.53 19.37 33,841 +0.90(+4.87%)
Oct 28, 2008 17.96 18.58 17.54 18.47 178,674 +0.63(+3.53%)
Oct 27, 2008 18.22 18.62 17.84 17.84 13,133 -1.13(-5.96%)
Oct 24, 2008 19.17 19.17 18.32 18.97 51,540 -0.13(-0.68%)
Oct 23, 2008 19.73 19.73 18.57 19.10 9,612 -0.41(-2.10%)
Oct 22, 2008 20.00 20.02 19.33 19.51 22,527 -0.86(-4.22%)
Oct 21, 2008 21.40 21.40 20.37 20.37 33,189 -0.29(-1.40%)
Oct 20, 2008 19.39 20.76 19.39 20.66 9,677 +0.90(+4.57%)
Oct 17, 2008 20.42 20.44 19.50 19.76 124,386 +0.16(+0.81%)
Oct 16, 2008 19.85 19.85 18.45 19.60 13,024 +0.67(+3.56%)
Oct 15, 2008 20.03 20.04 18.93 18.93 46,382 -1.22(-6.07%)
Oct 14, 2008 22.27 22.28 20.15 20.15 91,693 -0.43(-2.10%)
Oct 13, 2008 20.60 20.81 19.47 20.58 29,860 +1.66(+8.78%)
Oct 10, 2008 18.51 21.46 17.95 18.92 110,524 -0.58(-2.97%)
Oct 09, 2008 20.99 20.99 19.50 19.50 18,394 -0.82(-4.04%)
Oct 08, 2008 19.37 21.12 19.25 20.32 55,650 -0.15(-0.73%)
Oct 07, 2008 20.64 21.72 20.47 20.47 65,266 -0.81(-3.81%)
Oct 06, 2008 21.89 22.10 20.24 21.28 36,380 -1.12(-5.00%)
Oct 03, 2008 23.72 23.72 22.40 22.40 73,735 -0.16(-0.71%)
Oct 02, 2008 25.15 25.15 22.56 22.56 17,791 -1.17(-4.93%)
Oct 01, 2008 24.55 25.17 23.40 23.73 173,566 -0.11(-0.46%)
Sep 30, 2008 23.01 24.00 23.01 23.84 40,210 +0.34(+1.44%)
Sep 29, 2008 26.25 26.25 23.50 23.50 148,405 -1.12(-4.55%)
Sep 26, 2008 23.39 24.62 23.36 24.62 0 +0.29(+1.19%)
Sep 25, 2008 23.75 24.60 23.75 24.33 52,105 +0.05(+0.21%)
Sep 24, 2008 23.84 24.28 23.71 24.28 19,777 +0.49(+2.06%)
Sep 23, 2008 23.16 24.18 23.06 23.79 76,185 -0.15(-0.63%)
Sep 22, 2008 26.62 26.90 23.06 23.94 62,177 -0.64(-2.60%)
Sep 19, 2008 26.30 26.35 24.30 24.58 0 +0.36(+1.49%)
Sep 18, 2008 24.76 24.76 23.08 24.22 90,507 +0.68(+2.89%)
Sep 17, 2008 23.97 24.52 23.54 23.54 44,318 -1.06(-4.32%)
Sep 16, 2008 23.04 24.60 22.96 24.60 149,585 +0.78(+3.28%)
Sep 15, 2008 24.50 24.60 23.82 23.82 16,329 -0.94(-3.80%)
Sep 12, 2008 25.00 26.26 24.59 24.76 17,883 -0.14(-0.56%)
Sep 11, 2008 25.01 27.00 24.27 24.90 84,012 +0.03(+0.12%)
Sep 10, 2008 24.48 24.87 24.45 24.87 27,621 +0.92(+3.84%)
Sep 09, 2008 23.91 25.11 23.91 23.95 12,257 -0.55(-2.24%)
Sep 08, 2008 24.01 24.78 24.01 24.50 19,302 +0.00(+0.00%)
Sep 05, 2008 24.75 24.75 23.88 24.50 0 -0.16(-0.65%)
Sep 04, 2008 25.02 25.04 24.36 24.66 35,915 -0.59(-2.34%)
Sep 03, 2008 25.01 25.34 24.90 25.25 23,320 -0.01(-0.04%)
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.