Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.03 +4.53 (+3.01%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.96 19.96 18.84 18.98 63,550 -0.56(-2.88%)
Apr 29, 2009 19.20 19.67 19.20 19.54 19,729 +0.47(+2.49%)
Apr 28, 2009 18.62 19.18 18.62 19.07 36,985 +0.42(+2.27%)
Apr 27, 2009 18.44 18.90 18.44 18.64 20,871 +0.18(+0.96%)
Apr 24, 2009 18.37 18.55 18.27 18.47 12,835 +0.32(+1.79%)
Apr 23, 2009 18.31 18.31 17.91 18.14 32,663 -0.24(-1.29%)
Apr 22, 2009 18.40 18.80 18.38 18.38 29,354 -0.11(-0.60%)
Apr 21, 2009 18.50 18.61 18.33 18.49 27,548 -0.09(-0.47%)
Apr 20, 2009 19.01 19.01 18.51 18.57 29,719 -0.54(-2.83%)
Apr 17, 2009 18.87 19.18 18.77 19.12 28,656 +0.18(+0.95%)
Apr 16, 2009 18.62 19.02 18.50 18.94 23,702 +0.34(+1.84%)
Apr 15, 2009 18.54 18.68 18.33 18.59 42,620 -0.02(-0.11%)
Apr 14, 2009 18.70 18.82 18.49 18.61 32,943 -0.32(-1.72%)
Apr 13, 2009 18.63 18.95 18.63 18.94 17,540 +0.23(+1.21%)
Apr 09, 2009 18.67 18.83 18.54 18.71 27,741 +0.34(+1.88%)
Apr 08, 2009 18.22 18.38 18.11 18.37 31,958 +0.21(+1.14%)
Apr 07, 2009 18.30 18.41 18.09 18.16 47,837 -0.38(-2.07%)
Apr 06, 2009 18.51 18.55 18.31 18.55 8,171 -0.07(-0.37%)
Apr 03, 2009 18.91 18.91 18.55 18.61 30,827 -0.31(-1.61%)
Apr 02, 2009 19.10 19.23 18.88 18.92 9,087 +0.12(+0.63%)
Apr 01, 2009 18.53 18.86 18.47 18.80 18,656 -0.46(-2.40%)
Mar 31, 2009 19.30 19.49 19.12 19.26 11,358 +0.19(+0.98%)
Mar 30, 2009 19.30 20.40 18.62 19.08 12,672 -0.87(-4.35%)
Mar 26, 2009 19.54 19.94 18.56 19.94 48,136 +0.88(+4.64%)
Mar 25, 2009 19.42 19.57 18.71 19.06 46,599 +0.01(+0.06%)
Mar 24, 2009 19.63 19.63 19.05 19.05 13,748 -0.50(-2.57%)
Mar 23, 2009 19.23 19.55 19.23 19.55 24,030 +0.86(+4.61%)
Mar 20, 2009 19.05 19.05 18.60 18.69 15,296 -0.16(-0.86%)
Mar 19, 2009 18.88 19.19 18.74 18.85 18,644 -0.03(-0.17%)
Mar 18, 2009 18.53 19.13 18.52 18.88 26,648 +0.31(+1.66%)
Mar 17, 2009 18.00 18.57 17.93 18.57 8,658 +0.77(+4.35%)
Mar 16, 2009 18.22 18.29 17.80 17.80 17,480 -0.28(-1.56%)
Mar 13, 2009 17.56 18.19 17.56 18.08 0 +0.43(+2.46%)
Mar 12, 2009 16.57 17.71 16.57 17.65 27,674 +0.96(+5.72%)
Mar 11, 2009 17.45 17.45 16.62 16.69 59,247 -0.25(-1.45%)
Mar 10, 2009 16.47 16.94 16.47 16.94 18,393 +0.66(+4.05%)
Mar 09, 2009 16.73 16.99 16.24 16.28 22,679 -0.64(-3.78%)
Mar 06, 2009 16.77 16.93 16.14 16.92 0 +0.28(+1.66%)
Mar 05, 2009 17.13 17.22 16.64 16.64 24,092 -0.82(-4.68%)
Mar 04, 2009 17.12 17.67 16.25 17.46 15,219 +0.57(+3.35%)
Mar 02, 2009 17.50 17.66 16.87 16.90 40,182 -1.03(-5.74%)
Feb 27, 2009 18.44 18.44 17.78 17.92 0 -0.69(-3.70%)
Feb 26, 2009 19.47 19.47 18.52 18.61 25,798 -0.86(-4.40%)
Feb 25, 2009 19.69 19.81 19.30 19.47 73,786 -0.24(-1.20%)
Feb 24, 2009 19.33 19.82 19.30 19.71 38,385 +0.34(+1.78%)
Feb 23, 2009 19.91 19.91 19.17 19.36 37,147 -0.42(-2.12%)
Feb 20, 2009 19.78 19.94 19.45 19.78 91,714 -0.26(-1.30%)
Feb 19, 2009 20.36 20.48 20.03 20.04 27,561 -0.19(-0.92%)
Feb 18, 2009 20.85 20.86 20.18 20.23 30,282 -0.37(-1.80%)
Feb 17, 2009 20.58 20.74 20.36 20.60 15,121 -0.60(-2.85%)
Feb 13, 2009 21.35 21.46 21.06 21.20 37,047 -0.25(-1.15%)
Feb 12, 2009 20.66 21.45 20.61 21.45 41,143 +0.48(+2.30%)
Feb 11, 2009 20.94 21.08 20.79 20.97 30,764 +0.19(+0.90%)
Feb 10, 2009 21.33 21.42 20.70 20.78 21,865 -0.64(-3.00%)
Feb 09, 2009 21.32 21.42 20.96 21.42 68,369 +0.11(+0.50%)
Feb 06, 2009 21.12 21.46 21.08 21.32 48,478 +0.32(+1.52%)
Feb 05, 2009 20.26 21.10 20.26 21.00 22,203 +0.51(+2.49%)
Feb 04, 2009 20.31 20.85 20.26 20.49 13,943 +0.25(+1.23%)
Feb 03, 2009 20.07 20.24 19.75 20.24 14,583 +0.71(+3.65%)
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.