Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

134.70 +2.72 (+2.06%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 50.67 50.93 50.50 50.68 31,138 +0.44(+0.88%)
Feb 27, 2013 49.29 50.43 49.21 50.24 26,575 +0.97(+1.97%)
Feb 26, 2013 49.35 49.47 48.76 49.27 18,386 -0.39(-0.79%)
Feb 22, 2013 49.11 49.66 49.11 49.66 67,056 +0.75(+1.53%)
Feb 21, 2013 49.27 49.40 48.69 48.91 54,230 -0.61(-1.23%)
Feb 20, 2013 50.30 50.30 49.50 49.52 52,756 -0.68(-1.36%)
Feb 19, 2013 50.16 50.24 49.92 50.20 30,988 +0.14(+0.27%)
Feb 15, 2013 50.02 50.17 49.78 50.07 54,620 +0.11(+0.21%)
Feb 14, 2013 49.84 50.11 49.40 49.96 64,428 +0.22(+0.44%)
Feb 13, 2013 49.96 50.00 49.40 49.74 35,859 +0.14(+0.28%)
Feb 12, 2013 50.00 50.00 49.53 49.60 33,853 -0.38(-0.76%)
Feb 11, 2013 50.77 50.77 49.86 49.98 51,946 -0.33(-0.66%)
Feb 08, 2013 49.79 50.47 49.79 50.31 56,567 +0.70(+1.41%)
Feb 07, 2013 50.16 50.19 49.19 49.61 35,078 -0.52(-1.04%)
Feb 06, 2013 50.24 50.38 49.87 50.13 29,127 +0.60(+1.21%)
Feb 04, 2013 49.59 49.95 49.40 49.53 111,718 -0.52(-1.04%)
Feb 01, 2013 49.98 50.16 49.54 50.05 48,884 +0.58(+1.18%)
Jan 31, 2013 49.15 49.56 49.05 49.47 31,823 +0.20(+0.41%)
Jan 30, 2013 50.08 50.08 49.14 49.27 36,142 -0.63(-1.26%)
Jan 29, 2013 49.81 50.06 49.53 49.90 58,180 +0.08(+0.16%)
Jan 28, 2013 50.13 50.13 49.61 49.82 74,266 -0.15(-0.30%)
Jan 25, 2013 49.56 49.97 49.29 49.97 45,659 +0.57(+1.15%)
Jan 24, 2013 49.13 49.89 49.12 49.40 50,894 +0.26(+0.53%)
Jan 23, 2013 49.57 49.72 49.11 49.14 55,029 -0.53(-1.07%)
Jan 22, 2013 49.61 49.68 49.14 49.67 115,973 +0.21(+0.42%)
Jan 18, 2013 49.81 49.81 49.05 49.46 52,353 +0.19(+0.39%)
Jan 17, 2013 49.46 49.46 48.98 49.27 111,919 +0.03(+0.06%)
Jan 16, 2013 49.69 49.69 49.24 49.24 74,939 -0.32(-0.65%)
Jan 15, 2013 49.20 49.57 48.82 49.56 63,626 +0.20(+0.41%)
Jan 14, 2013 48.95 49.50 48.95 49.36 93,411 +0.58(+1.19%)
Jan 11, 2013 48.75 48.84 48.34 48.78 66,420 +0.55(+1.14%)
Jan 10, 2013 49.05 49.05 48.04 48.23 58,200 -0.45(-0.92%)
Jan 09, 2013 48.40 48.69 48.18 48.68 51,242 +0.49(+1.02%)
Jan 08, 2013 48.17 48.39 47.84 48.19 35,403 -0.01(-0.02%)
Jan 07, 2013 47.93 48.27 47.64 48.20 73,113 +0.09(+0.19%)
Jan 04, 2013 48.03 48.32 47.79 48.11 50,591 +0.21(+0.44%)
Jan 03, 2013 47.58 48.11 47.26 47.90 104,170 +0.24(+0.50%)
Jan 02, 2013 47.32 47.72 45.95 47.66 305,541 +1.71(+3.72%)
Dec 31, 2012 45.16 46.06 44.87 45.95 25,322 +0.75(+1.66%)
Dec 28, 2012 45.35 45.54 45.13 45.20 20,895 -0.36(-0.79%)
Dec 27, 2012 45.68 45.96 44.94 45.56 38,306 -0.03(-0.07%)
Dec 26, 2012 46.17 46.17 45.43 45.59 143,156 -0.50(-1.08%)
Dec 24, 2012 46.08 46.13 45.86 46.09 25,375 -0.08(-0.18%)
Dec 21, 2012 46.21 46.58 46.02 46.17 26,949 -0.58(-1.23%)
Dec 20, 2012 46.74 46.85 46.45 46.75 25,316 +0.24(+0.52%)
Dec 19, 2012 46.79 46.83 46.38 46.51 22,392 -0.10(-0.21%)
Dec 18, 2012 46.27 46.82 46.20 46.61 102,367 +0.45(+0.97%)
Dec 17, 2012 45.71 46.17 45.52 46.16 28,903 +0.46(+1.01%)
Dec 14, 2012 45.86 46.06 45.63 45.70 15,303 -0.27(-0.59%)
Dec 13, 2012 46.48 46.48 45.84 45.97 17,120 -0.54(-1.16%)
Dec 12, 2012 46.66 46.84 46.34 46.51 46,817 -0.13(-0.28%)
Dec 11, 2012 46.34 46.83 46.34 46.64 39,395 +0.63(+1.37%)
Dec 10, 2012 45.48 46.16 45.48 46.01 14,879 +0.58(+1.28%)
Dec 07, 2012 45.44 45.59 45.18 45.43 12,767 +0.12(+0.26%)
Dec 06, 2012 45.40 45.70 45.12 45.31 18,000 -0.07(-0.15%)
Dec 05, 2012 45.71 45.71 45.29 45.38 12,219 -0.12(-0.26%)
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.