Biotechnology Index NYSE ETF (NY: FBT )

160.92 USD +1.90 (+1.19%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 40.27 40.85 39.63 40.64 198,430 +0.26(+0.64%)
Jul 28, 2011 40.62 41.24 40.31 40.38 185,757 -0.17(-0.42%)
Jul 27, 2011 41.74 41.74 40.30 40.55 388,601 -1.39(-3.31%)
Jul 26, 2011 42.66 42.69 41.89 41.94 220,514 -0.83(-1.94%)
Jul 25, 2011 43.42 43.42 42.75 42.77 88,875 -0.96(-2.20%)
Jul 22, 2011 43.72 43.83 43.36 43.73 155,159 +0.08(+0.18%)
Jul 21, 2011 43.14 43.86 43.10 43.65 333,151 +0.73(+1.70%)
Jul 20, 2011 43.36 43.36 42.60 42.92 331,125 -0.42(-0.97%)
Jul 19, 2011 42.77 43.34 42.70 43.34 78,189 +0.88(+2.07%)
Jul 18, 2011 42.87 42.98 41.96 42.46 164,237 -0.65(-1.51%)
Jul 15, 2011 43.28 43.28 42.85 43.11 83,726 +0.00(+0.00%)
Jul 14, 2011 43.44 43.86 42.98 43.11 72,160 -0.28(-0.65%)
Jul 13, 2011 43.52 43.91 43.29 43.39 217,320 +0.18(+0.42%)
Jul 12, 2011 43.24 43.60 43.07 43.21 224,457 -0.06(-0.14%)
Jul 11, 2011 43.99 43.99 43.15 43.27 254,055 -1.03(-2.33%)
Jul 08, 2011 44.22 44.31 43.91 44.30 192,217 +0.08(+0.18%)
Jul 07, 2011 44.28 44.28 43.77 44.22 975,978 -0.21(-0.47%)
Jul 06, 2011 44.40 44.63 44.27 44.43 404,698 +0.05(+0.11%)
Jul 05, 2011 44.48 44.48 44.08 44.38 235,351 +0.05(+0.11%)
Jul 01, 2011 44.24 44.34 43.87 44.33 331,872 +0.49(+1.12%)
Jun 30, 2011 44.19 44.23 43.84 43.84 366,742 -0.08(-0.18%)
Jun 29, 2011 44.11 44.11 43.69 43.92 495,371 +0.16(+0.37%)
Jun 28, 2011 43.14 43.87 42.89 43.76 269,749 +0.79(+1.83%)
Jun 27, 2011 42.46 43.04 42.32 42.97 172,669 +0.51(+1.21%)
Jun 24, 2011 43.07 43.08 42.32 42.46 180,062 -0.50(-1.16%)
Jun 23, 2011 42.60 42.98 41.88 42.96 203,466 +0.16(+0.37%)
Jun 22, 2011 42.90 43.21 42.69 42.80 294,289 -0.04(-0.09%)
Jun 21, 2011 42.39 42.97 42.34 42.84 685,700 +0.64(+1.52%)
Jun 20, 2011 42.18 42.28 42.04 42.20 680,844 +0.34(+0.82%)
Jun 17, 2011 42.90 43.00 41.81 41.86 725,824 -0.50(-1.19%)
Jun 16, 2011 42.57 42.75 41.99 42.36 1,542,766 -0.11(-0.26%)
Jun 15, 2011 42.39 43.52 42.29 42.47 4,098,223 -0.03(-0.07%)
Jun 14, 2011 42.48 42.68 42.23 42.50 60,084 +0.26(+0.62%)
Jun 13, 2011 42.55 42.73 42.13 42.24 50,273 -0.20(-0.47%)
Jun 10, 2011 43.14 43.19 42.42 42.44 109,713 -0.87(-2.01%)
Jun 09, 2011 43.21 43.60 42.81 43.31 88,512 -0.12(-0.28%)
Jun 08, 2011 43.75 43.75 43.25 43.43 66,834 -0.42(-0.96%)
Jun 07, 2011 43.83 44.12 43.76 43.85 34,831 +0.26(+0.60%)
Jun 06, 2011 44.08 44.16 43.52 43.59 20,598 -0.50(-1.13%)
Jun 03, 2011 43.94 44.45 43.80 44.09 46,211 +0.74(+1.71%)
May 24, 2011 43.75 43.75 43.31 43.35 28,057 -0.33(-0.76%)
May 23, 2011 43.82 43.82 43.45 43.68 62,106 -0.72(-1.62%)
May 20, 2011 44.39 44.55 43.89 44.40 35,605 -0.09(-0.20%)
May 19, 2011 44.90 45.00 44.25 44.49 86,801 -0.25(-0.56%)
May 18, 2011 44.10 44.74 44.06 44.74 67,942 +0.56(+1.27%)
May 17, 2011 44.12 44.21 43.85 44.18 167,079 -0.14(-0.32%)
May 16, 2011 44.78 44.90 44.26 44.32 91,414 -0.73(-1.62%)
May 13, 2011 45.04 45.50 44.92 45.05 59,409 -0.12(-0.27%)
May 12, 2011 44.39 45.18 44.08 45.17 53,768 +0.54(+1.21%)
May 11, 2011 45.10 45.11 44.28 44.63 158,964 -0.42(-0.93%)
May 10, 2011 45.04 45.10 44.63 45.05 207,474 +0.10(+0.22%)
May 09, 2011 44.68 45.08 44.34 44.95 90,506 +0.69(+1.56%)
May 06, 2011 43.67 44.50 43.67 44.26 68,896 +0.93(+2.15%)
May 05, 2011 43.53 43.81 43.19 43.33 64,144 -0.51(-1.17%)
May 04, 2011 44.20 44.38 43.52 43.84 101,747 -0.30(-0.67%)
May 03, 2011 44.24 44.59 43.85 44.14 38,469 -0.37(-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.