Biotechnology Index NYSE ETF (NY: FBT )

159.14 USD +0.07 (+0.04%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.59 23.64 23.52 23.54 9,200 -0.09(-0.38%)
Dec 28, 2006 23.63 23.76 23.51 23.63 14,500 +0.08(+0.34%)
Dec 27, 2006 23.67 23.75 23.50 23.55 13,200 +0.01(+0.05%)
Dec 26, 2006 23.47 23.56 23.38 23.54 5,900 +0.16(+0.68%)
Dec 22, 2006 23.29 23.44 23.13 23.38 8,700 +0.06(+0.26%)
Dec 21, 2006 23.50 23.52 23.32 23.32 2,100 -0.20(-0.85%)
Dec 20, 2006 23.42 23.61 23.42 23.52 4,800 +0.04(+0.17%)
Dec 19, 2006 23.52 23.56 23.30 23.48 15,900 -0.15(-0.63%)
Dec 18, 2006 23.95 23.95 23.55 23.63 12,000 -0.12(-0.51%)
Dec 15, 2006 23.86 23.86 23.72 23.75 34,100 +0.05(+0.21%)
Dec 14, 2006 23.55 23.82 23.55 23.70 3,800 +0.13(+0.55%)
Dec 13, 2006 23.81 23.81 23.50 23.57 12,400 -0.26(-1.09%)
Dec 12, 2006 24.06 24.06 23.56 23.83 52,100 -0.11(-0.46%)
Dec 11, 2006 24.00 24.02 23.86 23.94 14,300 -0.09(-0.37%)
Dec 08, 2006 23.96 24.25 23.94 24.03 5,900 -0.08(-0.32%)
Dec 07, 2006 24.28 24.28 24.05 24.11 18,000 -0.14(-0.59%)
Dec 06, 2006 24.20 24.30 24.17 24.25 6,900 +0.02(+0.08%)
Dec 05, 2006 24.24 24.27 24.14 24.23 7,400 +0.01(+0.04%)
Dec 04, 2006 23.98 24.30 23.98 24.22 7,800 +0.35(+1.47%)
Dec 01, 2006 23.77 24.01 23.72 23.87 11,300 -0.20(-0.83%)
Nov 30, 2006 24.09 24.13 23.95 24.07 14,100 +0.03(+0.13%)
Nov 29, 2006 23.93 24.04 23.81 24.04 10,000 +0.26(+1.09%)
Nov 28, 2006 23.72 23.80 23.66 23.78 18,800 -0.04(-0.17%)
Nov 27, 2006 24.05 24.08 23.76 23.82 21,100 -0.40(-1.65%)
Nov 24, 2006 24.05 24.27 24.05 24.22 11,700 -0.05(-0.21%)
Nov 22, 2006 24.17 24.27 24.06 24.27 17,300 +0.06(+0.25%)
Nov 21, 2006 24.46 24.46 24.16 24.21 33,800 -0.26(-1.06%)
Nov 20, 2006 24.55 24.60 24.36 24.47 34,000 -0.17(-0.69%)
Nov 17, 2006 24.47 24.65 24.41 24.64 5,300 +0.22(+0.90%)
Nov 16, 2006 24.40 24.45 24.28 24.42 25,700 +0.20(+0.83%)
Nov 15, 2006 24.07 24.27 24.07 24.22 19,400 +0.32(+1.34%)
Nov 14, 2006 23.90 23.90 23.62 23.90 8,900 +0.03(+0.13%)
Nov 13, 2006 23.83 23.97 23.77 23.87 15,900 +0.00(+0.00%)
Nov 10, 2006 23.68 23.87 23.46 23.87 19,300 +0.18(+0.76%)
Nov 09, 2006 24.22 24.22 23.60 23.69 47,000 -0.57(-2.35%)
Nov 08, 2006 24.08 24.30 23.92 24.26 13,900 +0.03(+0.12%)
Nov 07, 2006 23.95 24.29 23.95 24.23 56,400 +0.29(+1.21%)
Nov 06, 2006 23.75 23.99 23.75 23.94 52,000 +0.30(+1.27%)
Nov 03, 2006 23.64 23.68 23.40 23.64 51,500 +0.02(+0.08%)
Nov 02, 2006 23.45 23.62 23.37 23.62 32,100 +0.07(+0.30%)
Nov 01, 2006 23.98 24.01 23.55 23.55 56,400 -0.36(-1.51%)
Oct 31, 2006 23.94 23.99 23.71 23.91 44,300 +0.23(+0.97%)
Oct 30, 2006 23.65 23.73 23.53 23.68 9,900 -0.07(-0.29%)
Oct 27, 2006 23.63 23.92 23.63 23.75 11,400 +0.08(+0.34%)
Oct 26, 2006 23.30 23.67 23.30 23.67 35,800 +0.73(+3.18%)
Oct 25, 2006 22.91 22.94 22.81 22.94 11,000 +0.01(+0.04%)
Oct 24, 2006 23.09 23.13 22.80 22.93 95,000 -0.19(-0.82%)
Oct 23, 2006 23.08 23.21 22.93 23.12 214,700 +0.04(+0.17%)
Oct 20, 2006 22.95 23.10 22.95 23.08 24,100 -0.07(-0.30%)
Oct 19, 2006 23.05 23.16 23.03 23.15 3,000 +0.03(+0.13%)
Oct 18, 2006 23.22 23.22 23.04 23.12 28,300 +0.10(+0.43%)
Oct 17, 2006 22.97 23.11 22.96 23.02 2,900 +0.57(+2.54%)
Oct 16, 2006 22.37 22.45 22.33 22.45 2,200 +0.11(+0.49%)
Oct 13, 2006 22.38 22.38 22.23 22.34 4,000 -0.07(-0.31%)
Oct 12, 2006 22.17 22.41 22.17 22.41 3,400 +0.30(+1.36%)
Oct 11, 2006 21.97 22.12 21.95 22.11 6,400 -0.04(-0.18%)
Oct 10, 2006 22.31 22.35 22.03 22.15 6,100 -0.15(-0.67%)
Oct 09, 2006 22.14 22.30 22.06 22.30 4,400 +0.16(+0.72%)
Oct 06, 2006 22.07 22.15 22.07 22.14 3,400 +0.01(+0.05%)
Oct 05, 2006 22.00 22.13 22.00 22.13 2,500 +0.28(+1.28%)
Oct 04, 2006 21.65 21.85 21.65 21.85 1,700 +0.50(+2.34%)
Oct 03, 2006 21.28 21.48 21.22 21.35 4,000 -0.04(-0.19%)
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.