Biotechnology Index NYSE ETF (NY: FBT )

163.71 USD +0.48 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.54 26.77 26.41 26.41 19,016 -0.26(-0.97%)
Jul 30, 2009 27.27 27.27 26.64 26.67 85,601 -0.19(-0.71%)
Jul 29, 2009 26.62 27.05 26.62 26.86 56,924 +0.16(+0.60%)
Jul 28, 2009 26.14 26.70 25.80 26.70 48,216 +0.29(+1.10%)
Jul 27, 2009 26.45 26.47 26.23 26.41 70,958 +0.13(+0.49%)
Jul 24, 2009 25.41 26.28 25.41 26.28 154 +0.67(+2.62%)
Jul 23, 2009 24.66 25.76 24.53 25.61 153,436 +1.09(+4.45%)
Jul 22, 2009 24.76 25.09 24.38 24.52 151,628 -0.17(-0.69%)
Jul 21, 2009 24.14 24.87 23.83 24.69 376,276 +0.69(+2.88%)
Jul 20, 2009 23.01 24.10 22.56 24.00 604,417 +3.27(+15.77%)
Jul 17, 2009 20.91 20.94 20.68 20.73 6,610 -0.03(-0.14%)
Jul 16, 2009 20.34 20.95 20.34 20.76 4,710 +0.57(+2.82%)
Jul 15, 2009 19.90 20.27 19.88 20.19 14,348 +0.46(+2.32%)
Jul 14, 2009 19.78 19.82 19.73 19.73 9,405 -0.04(-0.19%)
Jul 13, 2009 19.70 19.86 19.57 19.77 8,184 +0.16(+0.82%)
Jul 10, 2009 19.64 19.64 19.54 19.61 11,381 +0.05(+0.26%)
Jul 09, 2009 19.59 19.64 19.54 19.56 13,243 +0.03(+0.15%)
Jul 08, 2009 20.04 20.04 19.45 19.53 46,311 -0.10(-0.51%)
Jul 07, 2009 20.00 20.00 19.63 19.63 3,485 -0.39(-1.95%)
Jul 06, 2009 20.09 20.17 19.92 20.02 31,162 -0.18(-0.89%)
Jul 02, 2009 20.29 20.43 20.11 20.20 22,486 -0.64(-3.08%)
Jul 01, 2009 21.16 21.16 20.84 20.84 7,661 -0.32(-1.51%)
Jun 30, 2009 21.27 21.50 21.02 21.16 12,423 -0.18(-0.84%)
Jun 29, 2009 21.25 21.37 20.99 21.34 16,495 +0.00(+0.00%)
Jun 26, 2009 21.04 21.34 21.01 21.34 16,727 +0.24(+1.14%)
Jun 25, 2009 20.84 21.10 20.84 21.10 23,667 +0.54(+2.63%)
Jun 24, 2009 20.19 20.66 20.19 20.56 46,076 +0.40(+1.98%)
Jun 23, 2009 20.11 20.21 20.06 20.16 28,223 -0.01(-0.05%)
Jun 22, 2009 20.44 20.44 20.17 20.17 17,827 -0.42(-2.04%)
Jun 19, 2009 20.64 21.33 20.49 20.59 14,343 +0.13(+0.64%)
Jun 18, 2009 20.05 20.46 19.97 20.46 6,650 +0.24(+1.19%)
Jun 17, 2009 19.83 20.22 19.83 20.22 6,375 +0.36(+1.82%)
Jun 16, 2009 19.98 20.16 19.80 19.86 22,147 -0.14(-0.70%)
Jun 15, 2009 20.50 20.50 19.90 20.00 30,933 -0.75(-3.61%)
Jun 12, 2009 20.60 20.86 20.56 20.75 14,495 -0.22(-1.05%)
Jun 11, 2009 20.86 21.16 20.80 20.97 12,198 +0.58(+2.84%)
Jun 10, 2009 20.91 20.91 20.22 20.39 9,877 -0.32(-1.55%)
Jun 09, 2009 20.60 20.75 20.57 20.71 24,862 +0.23(+1.12%)
Jun 08, 2009 20.57 20.66 20.33 20.48 7,192 -0.18(-0.87%)
Jun 05, 2009 20.93 20.93 20.35 20.66 78,788 -0.20(-0.96%)
Jun 04, 2009 21.30 21.30 20.73 20.86 8,955 +0.00(+0.00%)
Jun 03, 2009 20.13 20.93 20.13 20.86 19,068 +0.70(+3.47%)
Jun 02, 2009 19.81 20.26 19.81 20.16 21,842 +0.32(+1.61%)
Jun 01, 2009 19.96 19.97 19.79 19.84 6,891 +0.20(+1.02%)
May 29, 2009 19.25 19.67 19.08 19.64 17,658 +0.38(+1.97%)
May 28, 2009 19.39 19.39 18.98 19.26 21,390 +0.11(+0.57%)
May 27, 2009 19.23 19.52 19.15 19.15 5,397 -0.05(-0.26%)
May 26, 2009 18.81 19.27 18.60 19.20 26,415 +0.36(+1.91%)
May 22, 2009 19.00 19.03 18.84 18.84 25,551 +0.00(+0.00%)
May 21, 2009 19.01 19.03 18.70 18.84 23,339 -0.41(-2.13%)
May 20, 2009 19.40 19.62 19.25 19.25 19,636 +0.04(+0.21%)
May 19, 2009 19.16 19.30 19.06 19.21 14,869 +0.12(+0.63%)
May 18, 2009 18.66 19.18 18.66 19.09 50,888 +0.42(+2.25%)
May 15, 2009 18.80 18.82 18.60 18.67 9,685 -0.21(-1.11%)
May 14, 2009 18.63 19.06 18.63 18.88 21,502 +0.17(+0.91%)
May 13, 2009 19.09 19.11 18.57 18.71 8,102 -0.57(-2.96%)
May 12, 2009 19.76 19.76 19.13 19.28 21,860 -0.23(-1.18%)
May 11, 2009 19.08 19.62 19.08 19.51 10,531 +0.27(+1.40%)
May 08, 2009 18.97 19.44 18.97 19.24 35,882 +0.29(+1.53%)
May 07, 2009 18.37 19.18 18.01 18.95 59,307 +0.19(+1.01%)
May 06, 2009 19.03 19.19 18.47 18.76 196,639 -0.24(-1.26%)
May 05, 2009 19.11 19.21 18.78 19.00 56,570 -0.20(-1.06%)
May 04, 2009 19.12 19.20 19.04 19.20 38,780 +0.13(+0.68%)
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.