Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.67 -0.08 (-0.05%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 39.66 40.23 39.03 40.03 201,477 +0.26(+0.64%)
Jul 28, 2011 40.01 40.62 39.70 39.77 188,610 -0.17(-0.42%)
Jul 27, 2011 41.11 41.11 39.69 39.94 394,569 -1.37(-3.31%)
Jul 26, 2011 42.01 42.05 41.26 41.31 223,900 -0.82(-1.94%)
Jul 25, 2011 42.76 42.76 42.10 42.12 90,240 -0.95(-2.20%)
Jul 22, 2011 43.06 43.17 42.70 43.07 157,542 +0.08(+0.18%)
Jul 21, 2011 42.49 43.20 42.45 42.99 338,267 +0.72(+1.70%)
Jul 20, 2011 42.70 42.70 41.96 42.27 336,210 -0.41(-0.97%)
Jul 19, 2011 42.12 42.68 42.05 42.68 79,389 +0.87(+2.07%)
Jul 18, 2011 42.22 42.33 41.33 41.82 166,759 -0.64(-1.51%)
Jul 15, 2011 42.63 42.63 42.20 42.46 85,011 +0.00(+0.00%)
Jul 14, 2011 42.78 43.20 42.33 42.46 73,268 -0.28(-0.65%)
Jul 13, 2011 42.86 43.25 42.64 42.73 220,657 +0.18(+0.42%)
Jul 12, 2011 42.59 42.94 42.42 42.56 227,904 -0.06(-0.14%)
Jul 11, 2011 43.32 43.32 42.50 42.62 257,957 -1.01(-2.33%)
Jul 08, 2011 43.55 43.64 43.25 43.63 195,169 +0.08(+0.18%)
Jul 07, 2011 43.61 43.61 43.11 43.55 990,967 -0.21(-0.47%)
Jul 06, 2011 43.73 43.95 43.60 43.76 410,913 +0.05(+0.11%)
Jul 05, 2011 43.81 43.81 43.41 43.71 238,965 +0.05(+0.11%)
Jul 01, 2011 43.57 43.67 43.21 43.66 336,969 +0.48(+1.12%)
Jun 30, 2011 43.52 43.56 43.18 43.18 372,374 -0.08(-0.18%)
Jun 29, 2011 43.44 43.44 43.03 43.26 502,979 +0.16(+0.37%)
Jun 28, 2011 42.49 43.21 42.24 43.10 273,892 +0.77(+1.83%)
Jun 27, 2011 41.82 42.39 41.68 42.32 175,321 +0.51(+1.21%)
Jun 24, 2011 42.42 42.43 41.68 41.82 182,827 -0.49(-1.16%)
Jun 23, 2011 41.96 42.33 41.25 42.31 206,591 +0.16(+0.37%)
Jun 22, 2011 42.25 42.56 42.05 42.15 298,808 -0.04(-0.09%)
Jun 21, 2011 41.75 42.32 41.70 42.19 696,231 +0.63(+1.52%)
Jun 20, 2011 41.54 41.64 41.40 41.56 691,301 +0.34(+0.82%)
Jun 17, 2011 42.25 42.35 41.18 41.22 736,971 -0.50(-1.19%)
Jun 16, 2011 41.93 42.10 41.35 41.72 1,566,461 -0.11(-0.26%)
Jun 15, 2011 41.75 42.86 41.65 41.83 4,161,167 -0.03(-0.07%)
Jun 14, 2011 41.84 42.03 41.60 41.86 61,006 +0.26(+0.62%)
Jun 13, 2011 41.91 42.08 41.50 41.60 51,045 -0.20(-0.47%)
Jun 10, 2011 42.49 42.53 41.78 41.80 111,398 -0.86(-2.01%)
Jun 09, 2011 42.56 42.94 42.16 42.66 89,871 -0.12(-0.28%)
Jun 08, 2011 43.09 43.09 42.59 42.77 67,860 -0.41(-0.96%)
Jun 07, 2011 43.17 43.45 43.10 43.19 35,365 +0.26(+0.60%)
Jun 06, 2011 43.41 43.50 42.86 42.93 20,914 -0.49(-1.13%)
Jun 03, 2011 43.28 43.78 43.14 43.42 46,920 +0.73(+1.71%)
May 24, 2011 43.09 43.09 42.65 42.69 28,487 -0.33(-0.76%)
May 23, 2011 43.16 43.16 42.79 43.02 63,059 -0.71(-1.62%)
May 20, 2011 43.72 43.88 43.23 43.73 36,151 -0.09(-0.20%)
May 19, 2011 44.22 44.32 43.58 43.82 88,134 -0.25(-0.56%)
May 18, 2011 43.43 44.06 43.39 44.06 68,985 +0.55(+1.27%)
May 17, 2011 43.45 43.55 43.19 43.51 169,645 -0.14(-0.32%)
May 16, 2011 44.10 44.22 43.59 43.65 92,818 -0.72(-1.62%)
May 13, 2011 44.36 44.81 44.24 44.37 60,321 -0.12(-0.27%)
May 12, 2011 43.72 44.50 43.41 44.49 54,593 +0.53(+1.21%)
May 11, 2011 44.42 44.43 43.61 43.95 161,405 -0.41(-0.93%)
May 10, 2011 44.36 44.42 43.96 44.37 210,660 +0.10(+0.22%)
May 09, 2011 44.00 44.40 43.67 44.27 91,896 +0.68(+1.56%)
May 06, 2011 43.01 43.83 43.01 43.59 69,954 +0.92(+2.15%)
May 05, 2011 42.87 43.15 42.54 42.67 65,129 -0.51(-1.17%)
May 04, 2011 43.53 43.71 42.86 43.18 103,309 -0.29(-0.67%)
May 03, 2011 43.57 43.92 43.19 43.47 39,059 -0.36(-0.83%)
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.