Biotechnology Index NYSE ETF (NY: FBT )

158.74 USD -0.28 (-0.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 43.26 43.50 42.34 42.56 159,865 -0.67(-1.55%)
May 30, 2012 43.23 43.33 42.86 43.23 25,634 -0.40(-0.92%)
May 29, 2012 43.35 43.69 43.09 43.63 33,039 -0.20(-0.46%)
May 25, 2012 43.43 43.83 43.35 43.83 33,666 +0.40(+0.92%)
May 24, 2012 43.24 43.43 42.97 43.43 25,010 +0.19(+0.44%)
May 23, 2012 43.15 43.31 42.55 43.24 37,534 -0.27(-0.62%)
May 22, 2012 43.69 44.19 43.32 43.51 47,418 -0.15(-0.35%)
May 21, 2012 42.64 43.74 42.64 43.66 46,300 +1.22(+2.88%)
May 18, 2012 43.52 43.52 42.37 42.44 95,553 -1.00(-2.30%)
May 17, 2012 44.96 45.12 43.40 43.44 148,023 -1.50(-3.34%)
May 16, 2012 45.17 45.35 44.85 44.94 70,675 -0.11(-0.24%)
May 15, 2012 45.12 45.34 44.86 45.05 92,837 -0.03(-0.07%)
May 14, 2012 44.82 45.29 44.80 45.08 40,244 -0.06(-0.13%)
May 11, 2012 44.51 45.28 44.51 45.14 123,397 +0.48(+1.07%)
May 10, 2012 44.80 44.89 44.33 44.66 56,900 +0.21(+0.47%)
May 09, 2012 44.20 44.68 43.97 44.45 47,245 -0.23(-0.51%)
May 08, 2012 44.41 44.75 43.68 44.68 70,111 -0.11(-0.25%)
May 07, 2012 43.93 45.08 43.93 44.79 90,215 +1.37(+3.16%)
May 04, 2012 43.79 43.79 43.32 43.42 26,463 -0.71(-1.61%)
May 03, 2012 44.71 44.71 44.00 44.13 83,352 -0.56(-1.25%)
May 02, 2012 44.00 44.79 44.00 44.69 54,448 +0.61(+1.38%)
May 01, 2012 44.28 44.61 43.83 44.08 88,993 +0.06(+0.14%)
Apr 30, 2012 44.38 44.38 43.88 44.02 49,477 -0.23(-0.52%)
Apr 27, 2012 44.04 44.36 43.39 44.25 103,830 +0.02(+0.05%)
Apr 26, 2012 43.75 44.34 43.75 44.23 87,424 +0.50(+1.14%)
Apr 25, 2012 43.43 43.80 42.98 43.73 55,566 +0.77(+1.79%)
Apr 24, 2012 42.61 43.17 42.58 42.96 94,784 +0.35(+0.82%)
Apr 23, 2012 42.39 42.67 42.02 42.61 51,106 -0.14(-0.33%)
Apr 20, 2012 42.25 42.93 42.06 42.75 50,088 +0.73(+1.74%)
Apr 19, 2012 41.72 42.56 41.72 42.02 101,705 +2.33(+5.87%)
Apr 18, 2012 40.03 40.03 39.52 39.69 75,845 -0.46(-1.15%)
Apr 17, 2012 39.69 40.34 39.69 40.15 41,204 +0.73(+1.85%)
Apr 16, 2012 39.85 39.85 39.03 39.42 41,657 -0.13(-0.33%)
Apr 13, 2012 40.30 40.30 39.43 39.55 45,987 -0.82(-2.03%)
Apr 12, 2012 40.25 40.48 40.25 40.37 29,853 +0.24(+0.60%)
Apr 11, 2012 40.16 40.44 40.00 40.13 23,701 +0.29(+0.74%)
Apr 10, 2012 41.00 41.01 39.70 39.84 49,003 -1.04(-2.55%)
Apr 09, 2012 41.42 41.42 40.80 40.88 94,004 -1.10(-2.63%)
Apr 05, 2012 41.54 42.13 41.52 41.98 27,746 +0.31(+0.75%)
Apr 04, 2012 42.19 42.19 41.44 41.67 102,740 -0.75(-1.77%)
Apr 03, 2012 42.08 42.44 42.08 42.42 76,186 +0.35(+0.83%)
Apr 02, 2012 42.25 42.25 41.78 42.07 76,572 -0.20(-0.47%)
Mar 30, 2012 42.18 42.45 41.99 42.27 46,256 +0.34(+0.81%)
Mar 29, 2012 41.37 42.01 41.31 41.93 82,950 +0.34(+0.82%)
Mar 28, 2012 41.64 42.09 41.10 41.59 103,081 +1.03(+2.54%)
Mar 27, 2012 40.84 40.95 40.53 40.56 26,245 -0.24(-0.59%)
Mar 26, 2012 40.33 40.88 40.16 40.80 42,509 +0.71(+1.77%)
Mar 23, 2012 39.90 40.09 39.66 40.09 23,393 +0.26(+0.65%)
Mar 22, 2012 39.50 39.90 39.38 39.83 83,820 -0.05(-0.12%)
Mar 21, 2012 39.92 40.16 39.75 39.88 24,041 -0.02(-0.06%)
Mar 20, 2012 40.14 40.14 39.66 39.90 68,797 -0.36(-0.89%)
Mar 19, 2012 40.03 40.48 40.03 40.26 45,257 +0.13(+0.32%)
Mar 16, 2012 40.04 40.20 39.95 40.13 44,522 +0.09(+0.22%)
Mar 15, 2012 39.61 40.15 39.61 40.04 103,107 +0.58(+1.47%)
Mar 14, 2012 39.66 39.82 39.37 39.46 29,759 -0.31(-0.78%)
Mar 13, 2012 39.53 39.77 39.36 39.77 74,687 +0.53(+1.35%)
Mar 12, 2012 39.55 39.57 39.18 39.24 69,311 -0.23(-0.58%)
Mar 09, 2012 39.17 39.54 39.17 39.47 86,034 +0.20(+0.51%)
Mar 08, 2012 38.56 39.34 38.45 39.27 47,774 +0.92(+2.40%)
Mar 07, 2012 38.44 38.55 38.23 38.35 30,248 +0.05(+0.13%)
Mar 06, 2012 38.61 38.61 37.98 38.30 122,949 -0.71(-1.82%)
Mar 05, 2012 39.69 39.69 38.86 39.01 51,830 -0.68(-1.71%)
Mar 02, 2012 39.77 40.05 39.46 39.69 40,463 -0.16(-0.40%)
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.