Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.61 +5.11 (+3.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 34.14 34.14 33.82 33.93 102,321 -0.41(-1.20%)
Nov 29, 2010 34.61 34.61 33.98 34.34 81,511 -0.37(-1.08%)
Nov 26, 2010 34.82 34.82 34.56 34.72 7,895 -0.19(-0.53%)
Nov 24, 2010 34.72 34.90 34.90 34.90 14,914 +0.50(+1.45%)
Nov 23, 2010 34.57 34.66 34.22 34.40 41,573 -0.52(-1.48%)
Nov 22, 2010 34.75 35.06 34.64 34.92 27,986 +0.12(+0.35%)
Nov 19, 2010 34.83 34.88 34.56 34.80 58,818 +0.00(+0.01%)
Nov 18, 2010 34.97 34.97 34.59 34.79 142,550 +0.41(+1.20%)
Nov 17, 2010 34.55 34.95 34.10 34.38 136,681 -0.16(-0.47%)
Nov 16, 2010 34.61 35.10 34.06 34.55 73,939 -0.11(-0.32%)
Nov 15, 2010 34.42 34.76 34.42 34.66 28,706 +0.32(+0.92%)
Nov 12, 2010 34.57 34.69 34.22 34.34 47,229 -0.57(-1.64%)
Nov 11, 2010 34.39 34.98 34.39 34.91 33,751 +0.26(+0.76%)
Nov 10, 2010 34.41 34.67 34.18 34.65 26,210 +0.35(+1.02%)
Nov 09, 2010 34.69 34.70 34.23 34.30 52,639 -0.32(-0.91%)
Nov 08, 2010 34.79 34.79 34.47 34.62 32,851 -0.15(-0.42%)
Nov 05, 2010 34.93 34.93 34.63 34.77 35,310 -0.11(-0.31%)
Nov 04, 2010 35.29 35.37 34.84 34.87 50,983 -0.28(-0.78%)
Nov 03, 2010 34.93 35.16 34.82 35.15 12,283 +0.33(+0.93%)
Nov 02, 2010 34.75 34.85 34.47 34.83 20,562 +0.36(+1.06%)
Nov 01, 2010 34.74 34.79 34.30 34.46 25,795 -0.17(-0.48%)
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%)
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.