Biotechnology Index NYSE ETF (NY: FBT )

155.25 USD +0.72 (+0.46%)
Streaming Delayed Price Updated: 1:42 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.38 20.38 20.23 20.30 520,600 -0.18(-0.88%)
Jul 28, 2006 20.48 20.48 20.48 20.48 30,000 +0.22(+1.09%)
Jul 27, 2006 20.41 20.43 20.26 20.26 2,500 -0.37(-1.79%)
Jul 26, 2006 20.74 20.74 20.63 20.63 700 +0.20(+0.98%)
Jul 25, 2006 20.15 20.43 20.15 20.43 1,000 +0.74(+3.76%)
Jul 24, 2006 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 21, 2006 19.69 19.69 19.69 19.69 200 -0.15(-0.76%)
Jul 20, 2006 19.94 19.94 19.84 19.84 1,300 +0.03(+0.15%)
Jul 19, 2006 19.81 19.81 19.81 19.81 0 +0.00(+0.00%)
Jul 18, 2006 19.81 19.81 19.81 19.81 0 +0.00(+0.00%)
Jul 17, 2006 19.81 19.81 19.81 19.81 0 +0.00(+0.00%)
Jul 14, 2006 19.84 19.84 19.81 19.81 38,100 -0.67(-3.27%)
Jul 13, 2006 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jul 12, 2006 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jul 11, 2006 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jul 10, 2006 20.48 20.48 20.48 20.48 200 -0.32(-1.54%)
Jul 07, 2006 20.80 20.80 20.80 20.80 1,000 +0.04(+0.19%)
Jul 06, 2006 20.76 20.76 20.76 20.76 200 -0.05(-0.24%)
Jul 05, 2006 20.81 20.81 20.81 20.81 600 -0.04(-0.19%)
Jul 03, 2006 20.90 20.90 20.85 20.85 1,400 +0.03(+0.14%)
Jun 30, 2006 20.90 20.90 20.81 20.82 48,400 +0.48(+2.36%)
Jun 29, 2006 20.34 20.34 20.34 20.34 100 +0.78(+3.99%)
Jun 28, 2006 19.56 19.56 19.56 19.56 200 -0.42(-2.10%)
Jun 27, 2006 19.98 19.98 19.98 19.98 300 -0.08(-0.40%)
Jun 26, 2006 20.14 20.14 20.06 20.06 700 +0.12(+0.60%)
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.