Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 67.82 68.08 67.58 67.70 16,549 +0.12(+0.17%)
Nov 27, 2013 67.28 67.65 67.02 67.58 57,702 +0.54(+0.81%)
Nov 26, 2013 67.21 67.21 66.56 67.04 56,797 +0.11(+0.16%)
Nov 25, 2013 67.24 67.37 66.59 66.93 68,029 +0.08(+0.12%)
Nov 22, 2013 66.77 67.17 66.60 66.85 101,955 +1.12(+1.71%)
Nov 21, 2013 64.66 65.86 64.66 65.73 62,688 +1.33(+2.06%)
Nov 20, 2013 64.07 65.12 63.97 64.40 104,821 +0.73(+1.14%)
Nov 19, 2013 64.07 64.19 63.38 63.67 91,740 -0.26(-0.40%)
Nov 18, 2013 65.33 65.38 63.61 63.93 88,320 -1.05(-1.62%)
Nov 15, 2013 63.85 65.07 63.65 64.98 52,116 +1.26(+1.98%)
Nov 14, 2013 63.53 63.95 63.18 63.72 100,034 +0.70(+1.11%)
Nov 12, 2013 62.83 63.03 61.96 63.02 213,046 +0.19(+0.30%)
Nov 11, 2013 62.56 62.90 61.87 62.83 57,141 +0.52(+0.84%)
Nov 08, 2013 60.42 62.46 60.42 62.31 81,174 +2.27(+3.77%)
Nov 07, 2013 61.26 61.66 59.86 60.05 182,832 -0.99(-1.63%)
Nov 06, 2013 63.27 63.27 60.97 61.04 213,579 -1.76(-2.81%)
Nov 05, 2013 63.43 63.43 62.52 62.81 94,659 -0.98(-1.53%)
Nov 04, 2013 64.09 64.09 63.58 63.78 52,181 +0.12(+0.19%)
Nov 01, 2013 63.49 63.71 63.00 63.66 115,321 +0.37(+0.59%)
Oct 31, 2013 63.47 63.92 62.70 63.29 93,484 -0.16(-0.25%)
Oct 30, 2013 64.76 64.93 63.07 63.45 184,447 -1.12(-1.74%)
Oct 29, 2013 64.52 64.57 63.78 64.57 76,302 +0.16(+0.24%)
Oct 28, 2013 64.69 65.00 64.19 64.41 82,699 -0.21(-0.32%)
Oct 25, 2013 64.54 64.84 64.02 64.62 106,285 +0.15(+0.23%)
Oct 24, 2013 63.96 64.71 63.96 64.47 91,513 +0.71(+1.11%)
Oct 23, 2013 63.26 63.76 62.76 63.76 94,806 +0.27(+0.42%)
Oct 22, 2013 62.61 63.61 62.24 63.49 132,569 +1.41(+2.27%)
Oct 21, 2013 63.27 63.27 61.87 62.09 125,037 -1.15(-1.82%)
Oct 18, 2013 63.81 64.01 62.40 63.24 158,551 -0.28(-0.43%)
Oct 17, 2013 63.24 63.52 62.46 63.51 209,793 +0.24(+0.37%)
Oct 16, 2013 61.97 63.28 61.95 63.28 190,850 +2.05(+3.35%)
Oct 15, 2013 61.79 62.08 61.08 61.23 118,069 -0.64(-1.03%)
Oct 14, 2013 60.75 61.89 60.33 61.87 121,359 +0.64(+1.05%)
Oct 11, 2013 61.43 61.50 60.50 61.23 119,488 -0.04(-0.06%)
Oct 10, 2013 60.23 61.27 60.23 61.27 227,639 +2.16(+3.65%)
Oct 09, 2013 60.25 60.30 58.20 59.11 392,110 -0.97(-1.61%)
Oct 08, 2013 62.94 63.14 60.06 60.08 228,722 -2.83(-4.49%)
Oct 07, 2013 64.12 64.12 62.88 62.90 100,923 -1.65(-2.56%)
Oct 04, 2013 64.18 64.78 64.08 64.56 97,126 +0.47(+0.74%)
Oct 03, 2013 64.97 64.97 63.41 64.09 83,802 -0.79(-1.21%)
Oct 02, 2013 64.76 65.05 64.54 64.87 71,603 -0.29(-0.44%)
Oct 01, 2013 64.07 65.16 64.04 65.16 95,780 +0.90(+1.39%)
Sep 27, 2013 64.19 64.57 63.87 64.26 70,884 -0.65(-1.00%)
Sep 26, 2013 64.02 65.22 63.87 64.91 151,628 +1.22(+1.92%)
Sep 25, 2013 64.24 64.24 63.64 63.69 65,361 -0.32(-0.49%)
Sep 24, 2013 64.14 64.32 63.52 64.01 108,299 +0.01(+0.02%)
Sep 23, 2013 64.76 64.76 63.59 64.00 102,429 -0.89(-1.37%)
Sep 20, 2013 65.58 65.58 64.77 64.88 79,565 -0.61(-0.93%)
Sep 19, 2013 66.09 66.18 65.06 65.49 119,980 -0.29(-0.43%)
Sep 18, 2013 65.56 66.07 64.90 65.78 112,418 +0.41(+0.63%)
Sep 17, 2013 65.11 65.47 64.80 65.37 109,232 +0.57(+0.88%)
Sep 16, 2013 65.15 65.15 64.56 64.79 77,182 +0.13(+0.20%)
Sep 13, 2013 64.94 64.94 64.09 64.67 118,598 -0.06(-0.09%)
Sep 12, 2013 64.74 65.12 64.38 64.73 74,931 +0.19(+0.29%)
Sep 11, 2013 64.70 64.98 63.82 64.54 126,062 -0.22(-0.33%)
Sep 10, 2013 65.24 65.43 64.41 64.76 107,213 -0.04(-0.06%)
Sep 09, 2013 63.28 64.80 63.28 64.79 96,977 +1.57(+2.48%)
Sep 06, 2013 63.39 63.50 62.04 63.23 98,950 +0.17(+0.27%)
Sep 05, 2013 62.84 63.30 62.77 63.06 62,187 +0.30(+0.47%)
Sep 04, 2013 61.57 62.79 61.39 62.77 79,240 +1.26(+2.05%)
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.