Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

138.65 +3.95 (+2.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 31.70 32.26 31.70 32.22 145,776 +1.24(+4.00%)
Nov 29, 2011 31.21 31.33 30.81 30.98 178,969 -0.17(-0.55%)
Nov 28, 2011 30.75 31.23 30.74 31.15 104,137 +1.14(+3.80%)
Nov 25, 2011 30.07 30.35 29.94 30.01 27,984 -0.25(-0.83%)
Nov 23, 2011 30.61 30.61 30.10 30.26 108,535 -0.67(-2.17%)
Nov 22, 2011 30.61 31.01 30.47 30.93 198,995 +0.33(+1.08%)
Nov 21, 2011 30.70 30.75 30.25 30.60 257,445 -0.39(-1.26%)
Nov 18, 2011 31.43 31.43 30.96 30.99 157,919 -0.35(-1.12%)
Nov 17, 2011 31.82 32.04 31.17 31.34 141,755 -0.45(-1.41%)
Nov 16, 2011 32.00 32.39 31.69 31.79 664,604 -0.51(-1.58%)
Nov 15, 2011 32.26 32.45 31.89 32.30 220,265 -0.11(-0.34%)
Nov 14, 2011 32.34 32.54 32.25 32.41 153,615 +0.04(+0.12%)
Nov 11, 2011 32.41 32.54 32.20 32.37 169,974 +0.37(+1.16%)
Nov 10, 2011 32.44 32.59 31.66 32.00 369,867 -0.13(-0.40%)
Nov 09, 2011 32.22 32.68 32.04 32.13 307,186 -0.86(-2.61%)
Nov 08, 2011 32.87 33.05 32.31 32.99 741,110 +0.14(+0.43%)
Nov 07, 2011 33.04 33.25 32.21 32.85 430,202 -0.23(-0.70%)
Nov 04, 2011 32.90 33.41 32.73 33.08 1,021,832 +0.02(+0.06%)
Nov 03, 2011 33.48 33.62 32.53 33.06 1,620,495 -0.68(-2.02%)
Nov 02, 2011 34.43 34.78 33.18 33.74 3,566,103 -0.36(-1.06%)
Nov 01, 2011 34.27 34.58 33.80 34.10 168,083 -1.04(-2.96%)
Oct 31, 2011 36.06 36.06 35.14 35.14 106,495 -1.16(-3.20%)
Oct 28, 2011 35.34 36.43 35.34 36.30 166,024 +0.43(+1.20%)
Oct 27, 2011 35.60 36.10 34.99 35.87 291,888 +1.29(+3.73%)
Oct 26, 2011 35.23 35.23 34.01 34.58 314,063 -0.24(-0.69%)
Oct 25, 2011 35.51 35.51 34.76 34.82 333,088 -0.78(-2.19%)
Oct 24, 2011 34.41 35.60 34.41 35.60 682,020 +0.94(+2.71%)
Oct 21, 2011 33.97 34.66 33.96 34.66 1,922,893 +1.17(+3.49%)
Oct 20, 2011 33.36 33.65 32.77 33.49 336,011 +0.30(+0.90%)
Oct 19, 2011 33.54 33.87 33.13 33.19 364,739 -0.34(-1.01%)
Oct 18, 2011 33.45 33.77 32.92 33.53 132,456 +0.06(+0.18%)
Oct 17, 2011 34.18 34.32 33.34 33.47 78,103 -0.87(-2.53%)
Oct 14, 2011 34.54 34.54 33.85 34.34 161,823 +0.19(+0.55%)
Oct 13, 2011 33.65 34.34 33.64 34.15 165,737 +0.41(+1.22%)
Oct 12, 2011 34.25 34.36 33.66 33.74 333,944 -0.19(-0.56%)
Oct 11, 2011 33.83 34.30 33.75 33.93 119,627 +0.01(+0.03%)
Oct 10, 2011 34.01 34.24 33.56 33.92 63,444 +0.48(+1.44%)
Oct 07, 2011 33.99 33.99 33.35 33.44 193,314 -1.14(-3.30%)
Oct 06, 2011 34.01 34.59 33.99 34.58 127,138 +0.93(+2.76%)
Oct 05, 2011 32.75 33.74 32.50 33.65 189,363 +0.92(+2.81%)
Oct 04, 2011 31.01 32.73 31.01 32.73 579,264 +1.19(+3.77%)
Oct 03, 2011 32.85 33.11 31.51 31.54 250,159 -1.52(-4.60%)
Sep 30, 2011 33.24 33.64 33.05 33.06 106,135 -0.67(-1.99%)
Sep 29, 2011 34.29 34.38 32.88 33.73 136,199 +0.02(+0.06%)
Sep 28, 2011 35.00 35.13 33.71 33.71 164,244 -1.10(-3.16%)
Sep 27, 2011 35.15 35.38 34.72 34.81 92,386 +0.37(+1.07%)
Sep 26, 2011 34.45 34.73 33.56 34.44 79,758 +0.21(+0.61%)
Sep 23, 2011 33.63 34.38 33.63 34.23 180,969 +0.38(+1.12%)
Sep 22, 2011 34.18 34.49 33.39 33.85 177,840 -1.27(-3.62%)
Sep 21, 2011 35.91 36.30 35.12 35.12 67,125 -0.52(-1.46%)
Sep 20, 2011 35.50 36.10 35.39 35.64 65,110 +0.24(+0.68%)
Sep 19, 2011 35.66 35.66 35.00 35.40 65,108 -0.30(-0.84%)
Sep 16, 2011 36.06 36.15 35.59 35.70 85,571 -0.27(-0.75%)
Sep 15, 2011 36.10 36.10 35.48 35.97 84,116 +0.39(+1.10%)
Sep 14, 2011 35.54 35.97 34.91 35.58 63,357 +0.50(+1.43%)
Sep 13, 2011 34.73 35.21 34.50 35.08 82,843 +0.39(+1.12%)
Sep 12, 2011 33.89 34.73 33.89 34.69 74,666 +0.28(+0.81%)
Sep 09, 2011 35.24 35.35 34.23 34.41 118,736 -1.23(-3.45%)
Sep 08, 2011 35.76 36.21 35.52 35.64 71,602 -0.28(-0.78%)
Sep 07, 2011 35.10 35.95 35.02 35.92 49,542 +1.21(+3.49%)
Sep 06, 2011 33.32 34.78 33.32 34.71 203,496 +0.30(+0.87%)
Sep 02, 2011 34.50 35.36 34.28 34.41 70,890 -0.64(-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.