Biotechnology Index NYSE ETF (NY: FBT )

162.67 USD -2.72 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.80 32.04 31.64 31.80 57,932 -0.16(-0.50%)
May 27, 2010 31.82 31.96 31.53 31.96 66,588 +0.70(+2.24%)
May 26, 2010 31.63 31.96 31.20 31.26 243,392 -0.18(-0.57%)
May 25, 2010 30.85 31.44 30.39 31.44 140,174 +0.03(+0.09%)
May 24, 2010 31.47 31.77 31.30 31.41 94,584 -0.01(-0.03%)
May 21, 2010 31.19 31.83 31.09 31.42 194,062 -0.63(-1.96%)
May 20, 2010 31.77 32.11 31.64 32.05 203,151 -0.74(-2.27%)
May 19, 2010 32.65 33.03 32.47 32.79 101,220 -0.02(-0.06%)
May 18, 2010 33.25 33.36 32.73 32.81 81,843 -0.21(-0.64%)
May 17, 2010 32.82 33.05 32.50 33.02 89,457 +0.20(+0.61%)
May 14, 2010 32.82 33.37 32.47 32.82 64,561 -0.61(-1.82%)
May 13, 2010 33.51 33.66 33.39 33.43 50,082 -0.16(-0.48%)
May 12, 2010 32.97 33.63 32.93 33.59 88,023 +0.61(+1.85%)
May 11, 2010 33.14 33.26 32.93 32.98 121,894 +0.21(+0.64%)
May 10, 2010 32.77 32.82 32.56 32.77 78,841 +1.04(+3.27%)
May 07, 2010 32.26 32.63 31.29 31.73 227,753 -0.96(-2.93%)
May 06, 2010 33.80 33.80 0.0100 32.69 423,707 -0.80(-2.39%)
May 05, 2010 33.88 34.01 33.39 33.49 364,930 -2.44(-6.79%)
May 04, 2010 36.52 36.53 35.76 35.93 250 -0.99(-2.68%)
May 03, 2010 36.41 36.99 36.37 36.92 115,258 +0.68(+1.87%)
Apr 30, 2010 36.84 37.19 36.24 36.24 132,814 -0.64(-1.74%)
Apr 29, 2010 36.13 36.90 36.13 36.88 222,053 +1.04(+2.90%)
Apr 28, 2010 35.53 35.95 35.53 35.84 79,199 +0.46(+1.30%)
Apr 27, 2010 35.72 36.15 35.35 35.38 127,032 -0.41(-1.15%)
Apr 26, 2010 36.08 36.21 35.78 35.79 128,157 -0.34(-0.95%)
Apr 23, 2010 35.93 36.16 35.83 36.13 108,989 +0.17(+0.48%)
Apr 22, 2010 36.26 36.31 35.63 35.96 158,275 -0.56(-1.53%)
Apr 21, 2010 37.03 37.03 36.33 36.52 224,973 -0.54(-1.46%)
Apr 20, 2010 36.98 37.06 36.70 37.06 127,864 +0.06(+0.16%)
Apr 19, 2010 36.91 37.43 36.80 37.00 159,924 -0.12(-0.32%)
Apr 16, 2010 37.40 37.42 36.80 37.12 122,872 -0.33(-0.88%)
Apr 15, 2010 37.57 37.68 37.43 37.45 175,383 -0.19(-0.50%)
Apr 14, 2010 37.62 37.70 37.34 37.64 372,319 +0.26(+0.69%)
Apr 13, 2010 37.43 37.57 37.21 37.38 69,762 -0.05(-0.13%)
Apr 12, 2010 37.53 37.70 37.42 37.43 97,212 -0.27(-0.72%)
Apr 09, 2010 37.56 37.70 37.30 37.70 143,642 +0.16(+0.43%)
Apr 08, 2010 37.26 37.57 37.00 37.54 80,027 +0.23(+0.62%)
Apr 07, 2010 37.57 37.64 37.20 37.31 145,274 -0.23(-0.61%)
Apr 06, 2010 37.50 37.74 37.50 37.54 246,904 -0.09(-0.24%)
Apr 05, 2010 37.90 37.90 37.55 37.63 170,220 +0.03(+0.08%)
Apr 01, 2010 37.26 37.60 37.60 37.60 131,400 +0.44(+1.18%)
Mar 31, 2010 37.52 37.52 37.08 37.16 111,783 -0.39(-1.03%)
Mar 30, 2010 37.60 37.62 37.27 37.55 85,528 -0.10(-0.27%)
Mar 29, 2010 37.90 37.90 37.52 37.65 109,083 -0.04(-0.11%)
Mar 26, 2010 37.80 38.03 37.36 37.69 92,105 +0.02(+0.05%)
Mar 25, 2010 38.05 38.15 37.67 37.67 209,350 -0.01(-0.03%)
Mar 24, 2010 37.94 38.32 37.64 37.68 144,105 -0.26(-0.69%)
Mar 23, 2010 37.29 38.01 37.29 37.94 142,816 +0.64(+1.72%)
Mar 22, 2010 37.02 37.40 36.25 37.30 186,068 +0.34(+0.92%)
Mar 19, 2010 37.01 37.33 36.82 36.96 77,191 -0.01(-0.03%)
Mar 18, 2010 36.82 37.00 36.72 36.97 62,419 +0.10(+0.27%)
Mar 17, 2010 37.11 37.14 36.77 36.87 164,015 -0.15(-0.41%)
Mar 16, 2010 37.67 37.82 36.82 37.02 132,528 -0.48(-1.28%)
Mar 15, 2010 37.34 37.56 37.33 37.50 103,673 +0.38(+1.02%)
Mar 12, 2010 37.68 37.71 36.88 37.12 162,121 -0.24(-0.63%)
Mar 11, 2010 37.18 37.36 36.75 37.36 180,511 +0.18(+0.49%)
Mar 10, 2010 36.94 37.36 36.90 37.17 480,658 +1.22(+3.41%)
Mar 09, 2010 35.33 36.01 35.20 35.95 470,269 +0.65(+1.84%)
Mar 08, 2010 35.86 35.86 35.30 35.30 157,125 -0.22(-0.62%)
Mar 05, 2010 35.17 35.52 35.04 35.52 114,227 +1.42(+4.16%)
Mar 04, 2010 34.38 34.39 33.97 34.10 79,285 -0.20(-0.58%)
Mar 03, 2010 34.24 34.57 34.13 34.30 117,576 +0.23(+0.68%)
Mar 02, 2010 33.73 34.22 33.66 34.07 159,302 +0.73(+2.19%)
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.