Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 30.74 31.10 30.36 30.43 112,328 -0.40(-1.31%)
Jun 29, 2010 31.59 31.59 30.73 30.84 36,382 -1.31(-4.07%)
Jun 25, 2010 32.15 32.32 31.43 32.15 64,342 +0.60(+1.90%)
Jun 24, 2010 31.72 31.96 31.52 31.55 25,290 -0.38(-1.20%)
Jun 23, 2010 31.90 32.12 31.76 31.93 32,542 +0.11(+0.34%)
Jun 22, 2010 32.53 32.60 31.79 31.82 37,840 -0.62(-1.91%)
Jun 21, 2010 33.11 33.11 32.34 32.44 85,985 -0.27(-0.81%)
Jun 18, 2010 32.71 32.80 32.44 32.71 57,432 +0.37(+1.16%)
Jun 17, 2010 32.46 32.57 32.00 32.33 59,085 +0.04(+0.12%)
Jun 16, 2010 32.46 32.55 32.25 32.29 225,892 -0.27(-0.82%)
Jun 15, 2010 31.76 32.56 31.76 32.56 73,662 +0.72(+2.26%)
Jun 14, 2010 32.02 32.33 31.84 31.84 135,317 +0.09(+0.28%)
Jun 11, 2010 31.10 31.75 30.85 31.75 18,611 +0.56(+1.80%)
Jun 10, 2010 30.52 31.22 30.52 31.19 45,699 +0.93(+3.06%)
Jun 09, 2010 30.54 30.79 30.18 30.27 99,726 -0.09(-0.29%)
Jun 08, 2010 31.12 31.12 29.90 30.35 122,013 -0.29(-0.93%)
Jun 07, 2010 31.12 31.29 30.62 30.64 79,471 -0.43(-1.39%)
Jun 04, 2010 31.07 31.97 31.02 31.07 81,891 -1.24(-3.84%)
Jun 03, 2010 31.95 32.31 31.88 32.31 131,243 +0.36(+1.14%)
Jun 02, 2010 31.12 31.95 31.06 31.95 67,233 +0.97(+3.12%)
Jun 01, 2010 30.97 31.51 30.97 30.98 72,565 -0.33(-1.07%)
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%)
May 03, 2010 35.86 36.43 35.82 36.36 117,028 +0.67(+1.87%)
Apr 30, 2010 36.28 36.63 35.69 35.69 134,853 -0.63(-1.74%)
Apr 29, 2010 35.58 36.34 35.58 36.32 225,463 +1.02(+2.90%)
Apr 28, 2010 34.99 35.41 34.99 35.30 80,415 +0.45(+1.30%)
Apr 27, 2010 35.18 35.60 34.82 34.84 128,983 -0.40(-1.15%)
Apr 26, 2010 35.53 35.67 35.24 35.25 130,125 -0.34(-0.95%)
Apr 23, 2010 35.39 35.61 35.29 35.59 110,662 +0.17(+0.48%)
Apr 22, 2010 35.71 35.76 35.09 35.42 160,705 -0.55(-1.53%)
Apr 21, 2010 36.47 36.47 35.78 35.97 228,428 -0.53(-1.46%)
Apr 20, 2010 36.42 36.50 36.14 36.50 129,827 +0.06(+0.16%)
Apr 19, 2010 36.35 36.86 36.24 36.44 162,380 -0.12(-0.32%)
Apr 16, 2010 36.83 36.85 36.24 36.56 124,759 -0.32(-0.88%)
Apr 15, 2010 37.00 37.11 36.86 36.88 178,076 -0.19(-0.50%)
Apr 14, 2010 37.05 37.13 36.78 37.07 378,037 +0.26(+0.69%)
Apr 13, 2010 36.86 37.00 36.64 36.81 70,833 -0.05(-0.13%)
Apr 12, 2010 36.96 37.13 36.85 36.86 98,705 -0.27(-0.72%)
Apr 09, 2010 36.99 37.13 36.74 37.13 145,848 +0.16(+0.43%)
Apr 08, 2010 36.70 37.00 36.44 36.97 81,256 +0.23(+0.62%)
Apr 07, 2010 37.00 37.07 36.64 36.75 147,505 -0.23(-0.61%)
Apr 06, 2010 36.93 37.17 36.93 36.97 250,696 -0.09(-0.24%)
Apr 05, 2010 37.33 37.33 36.98 37.06 172,834 +0.03(+0.08%)
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.