Biotechnology Index NYSE ETF (NY: FBT )

159.07 USD -2.78 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 69.40 69.18 69.18 69.18 80,800 -0.18(-0.26%)
Dec 30, 2013 69.20 69.46 68.54 69.36 74,865 -0.11(-0.16%)
Dec 27, 2013 69.96 70.06 69.41 69.47 62,073 -0.28(-0.40%)
Dec 26, 2013 69.63 70.12 69.50 69.75 65,651 +0.27(+0.39%)
Dec 24, 2013 69.52 69.69 69.07 69.48 45,721 +0.06(+0.09%)
Dec 23, 2013 69.02 69.62 68.87 69.42 123,497 +1.44(+2.12%)
Dec 20, 2013 67.40 68.09 66.96 67.98 172,165 +1.09(+1.63%)
Dec 19, 2013 66.70 67.25 66.45 66.89 95,658 -0.08(-0.12%)
Dec 18, 2013 65.71 66.97 65.27 66.97 149,357 +1.62(+2.48%)
Dec 17, 2013 66.13 67.41 65.04 65.35 97,598 -0.74(-1.12%)
Dec 16, 2013 66.29 67.11 65.16 66.09 80,071 +0.14(+0.21%)
Dec 13, 2013 66.26 66.26 65.30 65.95 108,025 -0.01(-0.02%)
Dec 12, 2013 65.40 66.40 65.34 65.96 80,522 +0.60(+0.92%)
Dec 11, 2013 67.20 67.20 65.16 65.36 75,921 -1.84(-2.74%)
Dec 10, 2013 67.46 67.79 66.62 67.20 87,342 -0.41(-0.61%)
Dec 09, 2013 68.27 68.37 67.35 67.61 50,384 -0.28(-0.41%)
Dec 06, 2013 67.95 68.14 66.94 67.89 51,641 +0.53(+0.79%)
Dec 05, 2013 67.19 67.52 67.00 67.36 30,841 +0.04(+0.06%)
Dec 04, 2013 67.43 67.84 66.92 67.32 79,323 -0.31(-0.46%)
Dec 03, 2013 68.24 68.27 67.33 67.63 71,511 -0.90(-1.31%)
Dec 02, 2013 68.70 68.73 68.03 68.53 69,875 -0.21(-0.31%)
Nov 29, 2013 68.86 69.13 68.62 68.74 16,299 +0.12(+0.17%)
Nov 27, 2013 68.31 68.69 68.05 68.62 56,830 +0.55(+0.81%)
Nov 26, 2013 68.24 68.24 67.58 68.07 55,938 +0.11(+0.16%)
Nov 25, 2013 68.27 68.40 67.61 67.96 67,000 +0.08(+0.12%)
Nov 22, 2013 67.80 68.20 67.62 67.88 100,413 +1.14(+1.71%)
Nov 21, 2013 65.65 66.88 65.65 66.74 61,740 +1.35(+2.06%)
Nov 20, 2013 65.05 66.12 64.95 65.39 103,236 +0.74(+1.14%)
Nov 19, 2013 65.05 65.18 64.35 64.65 90,353 -0.26(-0.40%)
Nov 18, 2013 66.33 66.38 64.59 64.91 86,985 -1.07(-1.62%)
Nov 15, 2013 64.83 66.07 64.63 65.98 51,328 +1.28(+1.98%)
Nov 14, 2013 64.51 64.93 64.15 64.70 98,521 +0.71(+1.11%)
Nov 12, 2013 63.79 64.00 62.91 63.99 209,824 +0.19(+0.30%)
Nov 11, 2013 63.52 63.87 62.82 63.80 56,277 +0.53(+0.84%)
Nov 08, 2013 61.35 63.42 61.35 63.27 79,947 +2.30(+3.77%)
Nov 07, 2013 62.20 62.61 60.78 60.97 180,067 -1.01(-1.63%)
Nov 06, 2013 64.24 64.24 61.91 61.98 210,349 -1.79(-2.81%)
Nov 05, 2013 64.40 64.40 63.48 63.77 93,228 -0.99(-1.53%)
Nov 04, 2013 65.07 65.07 64.55 64.76 51,392 +0.12(+0.19%)
Nov 01, 2013 64.47 64.69 63.97 64.64 113,577 +0.38(+0.59%)
Oct 31, 2013 64.44 64.90 63.66 64.26 92,070 -0.16(-0.25%)
Oct 30, 2013 65.75 65.93 64.04 64.42 181,657 -1.14(-1.74%)
Oct 29, 2013 65.51 65.56 64.76 65.56 75,148 +0.16(+0.24%)
Oct 28, 2013 65.68 66.00 65.18 65.40 81,449 -0.21(-0.32%)
Oct 25, 2013 65.53 65.84 65.00 65.61 104,678 +0.15(+0.23%)
Oct 24, 2013 64.94 65.70 64.94 65.46 90,129 +0.72(+1.11%)
Oct 23, 2013 64.23 64.74 63.72 64.74 93,372 +0.27(+0.42%)
Oct 22, 2013 63.57 64.59 63.20 64.47 130,564 +1.43(+2.27%)
Oct 21, 2013 64.24 64.24 62.83 63.04 123,146 -1.17(-1.82%)
Oct 18, 2013 64.79 65.00 63.36 64.21 156,153 -0.28(-0.43%)
Oct 17, 2013 64.21 64.50 63.42 64.49 206,620 +0.24(+0.37%)
Oct 16, 2013 62.92 64.25 62.90 64.25 187,964 +2.08(+3.35%)
Oct 15, 2013 62.74 63.03 62.02 62.17 116,284 -0.65(-1.03%)
Oct 14, 2013 61.68 62.84 61.26 62.82 119,524 +0.65(+1.05%)
Oct 11, 2013 62.37 62.44 61.43 62.17 117,681 -0.04(-0.06%)
Oct 10, 2013 61.15 62.21 61.15 62.21 224,196 +2.19(+3.65%)
Oct 09, 2013 61.18 61.23 59.09 60.02 386,179 -0.98(-1.61%)
Oct 08, 2013 63.91 64.11 60.98 61.00 225,263 -2.87(-4.49%)
Oct 07, 2013 65.10 65.10 63.85 63.87 99,397 -1.68(-2.56%)
Oct 04, 2013 65.17 65.78 65.06 65.55 95,657 +0.48(+0.74%)
Oct 03, 2013 65.97 65.97 64.38 65.07 82,535 -0.80(-1.21%)
Oct 02, 2013 65.75 66.05 65.54 65.87 70,520 -0.29(-0.44%)
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.