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 (%)
May 28, 2010 31.32 31.56 31.16 31.32 58,821 -0.16(-0.50%)
May 27, 2010 31.34 31.48 31.05 31.48 67,610 +0.69(+2.24%)
May 26, 2010 31.15 31.48 30.73 30.79 247,130 -0.18(-0.57%)
May 25, 2010 30.38 30.96 29.93 30.96 142,326 +0.03(+0.09%)
May 24, 2010 30.99 31.29 30.83 30.94 96,036 -0.01(-0.03%)
May 21, 2010 30.72 31.35 30.62 30.94 197,042 -0.62(-1.96%)
May 20, 2010 31.29 31.63 31.16 31.56 206,271 -0.73(-2.27%)
May 19, 2010 32.16 32.53 31.98 32.29 102,774 -0.02(-0.06%)
May 18, 2010 32.75 32.86 32.23 32.31 83,100 -0.21(-0.64%)
May 17, 2010 32.32 32.55 32.01 32.52 90,830 +0.20(+0.61%)
May 14, 2010 32.32 32.87 31.98 32.32 65,552 -0.60(-1.82%)
May 13, 2010 33.00 33.15 32.88 32.92 50,851 -0.16(-0.48%)
May 12, 2010 32.47 33.12 32.43 33.08 89,374 +0.60(+1.85%)
May 11, 2010 32.64 32.76 32.43 32.48 123,766 +0.21(+0.64%)
May 10, 2010 32.28 32.32 32.07 32.27 80,051 +1.02(+3.27%)
May 07, 2010 31.77 32.14 30.82 31.25 231,251 -0.94(-2.93%)
May 06, 2010 33.29 33.29 0.0098 32.20 430,214 -0.79(-2.39%)
May 05, 2010 33.37 33.50 32.89 32.98 370,534 -2.40(-6.79%)
May 04, 2010 35.97 35.98 35.22 35.39 253 -0.97(-2.68%)
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.