Biotechnology Index NYSE ETF (NY: FBT )

153.34 USD -2.93 (-1.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.77 26.82 25.77 26.42 47,402 +1.01(+3.99%)
Jul 30, 2008 26.12 26.12 25.06 25.41 15,647 -0.10(-0.39%)
Jul 29, 2008 25.51 25.64 25.20 25.51 32,156 +0.30(+1.19%)
Jul 28, 2008 25.30 25.95 25.17 25.21 22,109 -0.31(-1.21%)
Jul 25, 2008 25.56 25.57 25.30 25.52 33,720 -0.15(-0.58%)
Jul 24, 2008 25.85 25.85 25.25 25.67 28,181 +0.20(+0.79%)
Jul 23, 2008 25.67 25.73 25.40 25.47 98,319 -0.18(-0.70%)
Jul 22, 2008 25.21 25.65 24.84 25.65 56,573 +0.87(+3.51%)
Jul 21, 2008 25.49 25.49 24.77 24.78 14,535 +0.45(+1.85%)
Jul 18, 2008 25.01 25.01 24.11 24.33 28,660 -0.15(-0.61%)
Jul 17, 2008 25.30 25.30 24.16 24.48 67,402 +0.30(+1.22%)
Jul 16, 2008 24.02 24.26 23.94 24.18 26,233 +0.27(+1.15%)
Jul 15, 2008 23.78 24.07 23.48 23.91 44,915 +0.73(+3.15%)
Jul 14, 2008 24.00 24.00 23.16 23.18 16,728 -0.14(-0.60%)
Jul 11, 2008 23.19 23.39 23.19 23.32 49,300 -0.07(-0.30%)
Jul 10, 2008 23.49 23.57 23.24 23.39 101,073 +0.10(+0.43%)
Jul 09, 2008 23.67 23.88 23.29 23.29 38,884 -0.30(-1.27%)
Jul 08, 2008 22.90 23.59 22.90 23.59 31,386 +0.91(+4.01%)
Jul 07, 2008 23.71 23.71 22.39 22.68 43,867 -0.10(-0.44%)
Jul 04, 2008 22.70 22.83 22.69 22.78 12,730 +0.00(+0.00%)
Jul 03, 2008 22.70 22.83 22.69 22.78 12,730 +0.03(+0.13%)
Jul 02, 2008 22.84 23.00 22.75 22.75 26,351 -0.08(-0.35%)
Jul 01, 2008 22.63 22.85 22.52 22.83 72,939 +0.30(+1.33%)
Jun 30, 2008 22.45 22.70 22.45 22.53 38,121 +0.08(+0.36%)
Jun 27, 2008 22.18 22.57 21.94 22.45 26,301 +0.03(+0.13%)
Jun 26, 2008 22.66 22.68 22.42 22.42 19,402 -0.48(-2.10%)
Jun 25, 2008 22.63 23.05 22.63 22.90 23,102 +0.34(+1.49%)
Jun 24, 2008 22.61 22.70 22.56 22.56 16,691 -0.17(-0.73%)
Jun 23, 2008 22.91 22.91 22.62 22.73 32,845 -0.41(-1.77%)
Jun 20, 2008 23.32 23.32 22.85 23.14 43,154 -0.18(-0.77%)
Jun 19, 2008 23.06 23.32 22.99 23.32 12,286 +0.30(+1.30%)
Jun 18, 2008 23.12 23.30 22.95 23.02 61,891 -0.20(-0.86%)
Jun 17, 2008 23.57 23.57 23.21 23.22 8,235 -0.17(-0.73%)
Jun 16, 2008 23.05 23.43 23.03 23.39 44,313 +0.20(+0.86%)
Jun 13, 2008 22.98 23.19 22.98 23.19 10,450 +0.19(+0.83%)
Jun 12, 2008 22.79 23.19 22.79 23.00 4,578 +0.10(+0.44%)
Jun 11, 2008 23.15 23.15 22.79 22.90 30,308 -0.40(-1.72%)
Jun 10, 2008 23.29 23.48 23.25 23.30 17,589 -0.07(-0.30%)
Jun 09, 2008 23.50 23.50 23.26 23.37 8,302 -0.45(-1.88%)
Jun 06, 2008 24.11 24.11 23.80 23.82 9,994 -0.43(-1.77%)
Jun 05, 2008 24.00 24.25 24.00 24.25 5,905 +0.58(+2.43%)
Jun 04, 2008 23.50 23.75 23.50 23.67 19,397 +0.19(+0.81%)
Jun 03, 2008 23.50 23.60 23.31 23.48 17,043 +0.01(+0.04%)
Jun 02, 2008 23.49 23.51 23.27 23.47 12,222 -0.01(-0.04%)
May 30, 2008 23.39 23.52 23.36 23.48 18,308 -0.10(-0.42%)
May 29, 2008 23.06 23.58 23.06 23.58 4,416 +0.65(+2.83%)
May 28, 2008 23.22 23.22 22.76 22.93 5,405 -0.05(-0.22%)
May 27, 2008 23.01 23.03 22.85 22.98 8,133 +0.16(+0.71%)
May 26, 2008 23.00 23.00 22.80 22.82 0 +0.00(+0.00%)
May 23, 2008 23.00 23.00 22.80 22.82 5,985 -0.12(-0.54%)
May 22, 2008 22.93 23.15 22.93 22.94 63,474 +0.16(+0.70%)
May 21, 2008 23.95 23.95 22.71 22.78 16,202 -0.50(-2.15%)
May 20, 2008 23.18 23.32 23.10 23.28 34,091 +0.02(+0.09%)
May 19, 2008 23.32 23.54 23.17 23.26 10,225 +0.01(+0.04%)
May 16, 2008 24.00 24.00 23.12 23.25 7,601 -0.15(-0.64%)
May 15, 2008 23.56 23.56 23.08 23.40 8,641 +0.17(+0.73%)
May 14, 2008 23.20 23.43 23.20 23.23 31,787 +0.03(+0.13%)
May 13, 2008 23.31 23.31 23.11 23.20 15,971 -0.21(-0.90%)
May 12, 2008 23.19 23.41 23.14 23.41 41,434 +0.16(+0.69%)
May 09, 2008 23.12 23.25 23.10 23.25 11,255 +0.07(+0.30%)
May 08, 2008 23.01 23.23 23.01 23.18 14,720 -0.02(-0.09%)
May 07, 2008 23.40 23.52 23.09 23.20 23,183 -0.26(-1.11%)
May 06, 2008 23.60 23.60 23.36 23.46 147,264 -0.14(-0.59%)
May 05, 2008 23.46 23.60 23.38 23.60 4,856 +0.14(+0.60%)
May 02, 2008 23.66 23.70 23.38 23.46 21,968 -0.20(-0.85%)
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.