Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.72 22.57 21.72 22.46 19,697 +0.56(+2.56%)
Mar 28, 2008 22.45 22.45 21.88 21.89 15,941 -0.39(-1.77%)
Mar 27, 2008 22.38 22.56 22.26 22.29 77,776 -0.01(-0.04%)
Mar 26, 2008 22.86 22.86 22.06 22.30 8,325 +0.11(+0.49%)
Mar 25, 2008 22.18 22.24 21.97 22.19 32,825 +0.30(+1.35%)
Mar 24, 2008 21.18 22.10 21.18 21.89 28,734 +0.64(+3.01%)
Mar 21, 2008 20.95 21.25 20.89 21.25 5,482 +0.00(+0.00%)
Mar 20, 2008 20.95 21.25 20.89 21.25 5,482 +0.27(+1.27%)
Mar 19, 2008 21.23 21.32 20.98 20.99 6,498 -0.06(-0.28%)
Mar 18, 2008 20.87 21.06 20.52 21.05 45,081 +0.68(+3.34%)
Mar 17, 2008 20.62 20.82 20.33 20.37 45,488 -0.65(-3.09%)
Mar 14, 2008 21.56 21.56 20.63 21.02 48,940 -0.30(-1.39%)
Mar 13, 2008 20.58 21.40 20.58 21.31 56,352 +0.44(+2.12%)
Mar 12, 2008 20.89 21.19 20.83 20.87 76,761 +0.05(+0.24%)
Mar 11, 2008 20.72 20.83 20.33 20.82 38,989 +0.35(+1.73%)
Mar 10, 2008 20.93 20.93 20.42 20.47 40,005 -0.61(-2.90%)
Mar 07, 2008 20.86 21.28 20.78 21.08 117,680 -0.15(-0.70%)
Mar 06, 2008 21.77 21.79 21.19 21.22 11,168 -0.49(-2.27%)
Mar 05, 2008 22.44 22.44 21.58 21.72 26,907 -0.52(-2.35%)
Mar 04, 2008 21.72 22.29 21.62 22.24 67,927 +0.09(+0.40%)
Mar 03, 2008 21.93 22.30 21.92 22.15 134,839 +0.08(+0.36%)
Feb 29, 2008 22.18 22.19 21.91 22.07 8,833 -0.41(-1.84%)
Feb 28, 2008 22.25 22.61 22.25 22.48 44,274 +0.18(+0.80%)
Feb 27, 2008 22.33 22.54 22.12 22.31 39,700 -0.20(-0.88%)
Feb 26, 2008 22.31 22.72 22.28 22.50 72,090 +0.20(+0.88%)
Feb 25, 2008 21.81 22.34 21.81 22.31 62,850 +1.03(+4.86%)
Feb 22, 2008 21.81 21.82 21.27 21.27 84,477 -0.52(-2.39%)
Feb 21, 2008 22.21 22.21 21.66 21.80 83,767 -0.33(-1.47%)
Feb 20, 2008 21.97 22.12 21.80 22.12 75,032 -0.05(-0.22%)
Feb 19, 2008 22.59 22.59 22.15 22.17 22,439 -0.04(-0.18%)
Feb 18, 2008 22.04 22.21 21.89 22.21 0 +0.00(+0.00%)
Feb 15, 2008 22.04 22.21 21.89 22.21 27,820 +0.06(+0.27%)
Feb 14, 2008 22.49 22.54 22.15 22.15 27,922 -0.23(-1.01%)
Feb 13, 2008 22.41 22.42 22.30 22.38 19,494 +0.26(+1.16%)
Feb 12, 2008 22.08 22.31 22.02 22.12 22,845 +0.02(+0.09%)
Feb 11, 2008 22.16 22.21 21.97 22.10 32,131 -0.02(-0.09%)
Feb 08, 2008 22.32 22.32 22.01 22.12 21,119 -0.30(-1.32%)
Feb 07, 2008 22.22 22.47 22.15 22.42 104,683 +0.04(+0.18%)
Feb 06, 2008 22.47 22.79 22.38 22.38 21,627 -0.08(-0.35%)
Feb 05, 2008 22.97 23.00 22.43 22.46 63,663 -0.75(-3.23%)
Feb 04, 2008 23.15 23.26 23.07 23.20 17,768 -0.07(-0.30%)
Feb 01, 2008 22.87 23.30 22.85 23.27 14,003 +0.44(+1.94%)
Jan 31, 2008 22.33 22.93 22.33 22.83 7,919 +0.18(+0.78%)
Jan 30, 2008 22.69 23.09 22.32 22.65 27,719 -0.32(-1.41%)
Jan 29, 2008 22.99 23.02 22.89 22.98 9,138 +0.09(+0.39%)
Jan 28, 2008 22.40 22.98 22.40 22.89 11,981 +0.31(+1.35%)
Jan 25, 2008 22.87 23.07 22.49 22.58 15,027 -0.29(-1.25%)
Jan 24, 2008 22.99 23.09 22.72 22.87 36,045 +0.03(+0.13%)
Jan 23, 2008 23.16 23.16 21.99 22.84 24,368 -0.61(-2.60%)
Jan 22, 2008 23.63 23.68 22.91 23.45 19,342 -0.54(-2.26%)
Jan 21, 2008 24.65 24.65 23.88 23.99 0 +0.00(+0.00%)
Jan 18, 2008 24.65 24.65 23.88 23.99 20,713 -0.74(-2.99%)
Jan 17, 2008 24.90 24.98 24.65 24.73 10,153 +0.04(+0.16%)
Jan 16, 2008 24.41 24.87 24.41 24.69 12,590 +0.32(+1.29%)
Jan 15, 2008 24.32 24.54 24.27 24.38 4,366 -0.28(-1.12%)
Jan 14, 2008 24.86 24.87 24.48 24.65 10,280 -0.10(-0.40%)
Jan 11, 2008 24.59 24.85 24.59 24.75 8,975 +0.14(+0.56%)
Jan 10, 2008 23.15 24.78 22.76 24.61 8,833 +0.38(+1.59%)
Jan 09, 2008 24.08 24.27 23.96 24.23 8,529 +0.19(+0.78%)
Jan 08, 2008 24.25 24.49 24.00 24.04 14,519 -0.10(-0.41%)
Jan 07, 2008 23.81 24.19 23.74 24.14 44,777 +0.41(+1.71%)
Jan 04, 2008 23.64 23.90 23.57 23.73 8,630 -0.04(-0.18%)
Jan 03, 2008 24.06 24.06 23.65 23.77 24,165 -0.27(-1.11%)
Jan 02, 2008 24.21 24.30 23.91 24.04 33,506 +0.04(+0.16%)
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.