Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.38 26.41 25.38 26.03 48,130 +1.00(+3.99%)
Jul 30, 2008 25.72 25.72 24.68 25.03 15,887 -0.10(-0.39%)
Jul 29, 2008 25.12 25.25 24.82 25.12 32,649 +0.30(+1.19%)
Jul 28, 2008 24.92 25.56 24.79 24.83 22,448 -0.31(-1.21%)
Jul 25, 2008 25.17 25.18 24.92 25.13 34,237 -0.15(-0.58%)
Jul 24, 2008 25.46 25.46 24.87 25.28 28,613 +0.20(+0.79%)
Jul 23, 2008 25.28 25.34 25.02 25.08 99,829 -0.18(-0.70%)
Jul 22, 2008 24.83 25.26 24.46 25.26 57,441 +0.86(+3.51%)
Jul 21, 2008 25.10 25.10 24.40 24.41 14,758 +0.44(+1.85%)
Jul 18, 2008 24.63 24.63 23.75 23.96 29,100 -0.15(-0.61%)
Jul 17, 2008 24.92 24.92 23.79 24.11 68,437 +0.29(+1.22%)
Jul 16, 2008 23.66 23.89 23.58 23.82 26,635 +0.27(+1.15%)
Jul 15, 2008 23.42 23.71 23.12 23.55 45,604 +0.72(+3.15%)
Jul 14, 2008 23.64 23.64 22.81 22.83 16,984 -0.14(-0.60%)
Jul 11, 2008 22.84 23.04 22.84 22.97 50,057 -0.07(-0.30%)
Jul 10, 2008 23.13 23.22 22.89 23.04 102,625 +0.10(+0.43%)
Jul 09, 2008 23.31 23.52 22.94 22.94 39,481 -0.30(-1.27%)
Jul 08, 2008 22.55 23.23 22.55 23.23 31,868 +0.90(+4.01%)
Jul 07, 2008 23.35 23.35 22.05 22.34 44,540 -0.10(-0.44%)
Jul 04, 2008 22.36 22.48 22.35 22.44 12,925 +0.00(+0.00%)
Jul 03, 2008 22.36 22.48 22.35 22.44 12,925 +0.03(+0.13%)
Jul 02, 2008 22.49 22.65 22.41 22.41 26,755 -0.08(-0.35%)
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.