Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

152.69 +1.02 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 62.57 63.21 62.51 62.78 250,522 +0.12(+0.19%)
Jul 30, 2013 62.09 62.87 61.82 62.66 179,157 +0.81(+1.31%)
Jul 29, 2013 62.74 62.74 61.76 61.85 159,637 -0.91(-1.44%)
Jul 26, 2013 62.47 62.85 61.80 62.76 83,716 -0.04(-0.06%)
Jul 25, 2013 61.92 62.83 60.94 62.80 147,547 +0.17(+0.27%)
Jul 24, 2013 62.83 63.11 62.29 62.63 142,131 +0.35(+0.57%)
Jul 23, 2013 63.91 63.91 62.20 62.27 121,820 -1.32(-2.08%)
Jul 22, 2013 63.55 63.86 63.18 63.59 210,124 +0.23(+0.36%)
Jul 19, 2013 63.18 63.82 62.93 63.37 112,636 +0.19(+0.30%)
Jul 18, 2013 63.58 63.58 62.80 63.18 233,678 -0.20(-0.32%)
Jul 17, 2013 63.87 63.87 63.26 63.38 335,217 +0.19(+0.29%)
Jul 16, 2013 64.12 64.12 62.94 63.20 166,557 -0.63(-0.99%)
Jul 15, 2013 64.17 64.17 63.18 63.83 235,540 +0.10(+0.15%)
Jul 12, 2013 62.40 64.27 62.21 63.73 158,822 +1.52(+2.44%)
Jul 11, 2013 61.39 62.23 61.15 62.21 250,530 +1.70(+2.82%)
Jul 10, 2013 59.70 60.61 59.58 60.51 244,732 +0.84(+1.40%)
Jul 09, 2013 59.77 59.82 59.09 59.67 214,400 +0.30(+0.50%)
Jul 08, 2013 60.10 60.10 59.22 59.38 308,051 -0.22(-0.36%)
Jul 05, 2013 59.27 59.59 58.85 59.59 114,563 +1.04(+1.78%)
Jul 03, 2013 58.68 58.72 58.12 58.55 127,446 -0.07(-0.12%)
Jul 02, 2013 58.88 59.00 58.37 58.62 420,034 -0.05(-0.08%)
Jul 01, 2013 58.27 59.52 58.11 58.67 506,829 +1.36(+2.37%)
Jun 28, 2013 57.79 58.01 57.31 57.31 384,242 -0.27(-0.46%)
Jun 27, 2013 57.46 58.02 57.03 57.58 1,434,809 +0.68(+1.19%)
Jun 26, 2013 55.89 57.08 55.68 56.90 2,472,370 +1.69(+3.07%)
Jun 25, 2013 55.14 55.26 54.54 55.20 77,766 +0.56(+1.03%)
Jun 24, 2013 53.96 55.11 53.01 54.64 194,625 +0.13(+0.23%)
Jun 21, 2013 54.45 55.14 53.72 54.51 61,175 +0.25(+0.46%)
Jun 20, 2013 55.25 55.25 54.06 54.26 94,161 -1.54(-2.76%)
Jun 19, 2013 56.44 56.80 55.80 55.80 69,001 -0.54(-0.96%)
Jun 18, 2013 55.82 56.56 55.54 56.34 24,869 +0.67(+1.20%)
Jun 17, 2013 56.35 56.46 55.51 55.67 39,615 -0.15(-0.26%)
Jun 14, 2013 56.58 56.58 55.55 55.82 77,828 -0.92(-1.61%)
Jun 13, 2013 56.09 57.21 55.76 56.74 24,804 +0.57(+1.02%)
Jun 12, 2013 57.20 57.35 56.14 56.17 124,852 -0.65(-1.14%)
Jun 11, 2013 56.89 57.42 56.25 56.82 27,061 -0.26(-0.46%)
Jun 10, 2013 57.47 57.47 56.56 57.08 29,503 -0.13(-0.23%)
Jun 07, 2013 56.37 57.25 56.15 57.21 43,171 +1.20(+2.15%)
Jun 06, 2013 54.92 56.01 54.63 56.01 89,521 +1.26(+2.30%)
Jun 05, 2013 55.90 56.59 54.53 54.75 188,999 -1.50(-2.66%)
Jun 04, 2013 57.23 57.54 55.92 56.25 88,133 -0.95(-1.65%)
Jun 03, 2013 58.24 58.24 55.85 57.19 106,323 -1.01(-1.74%)
May 31, 2013 59.14 59.32 58.21 58.21 24,456 -0.96(-1.61%)
May 30, 2013 58.67 59.24 58.40 59.16 46,489 +0.73(+1.25%)
May 29, 2013 58.75 58.75 57.95 58.43 42,403 -0.61(-1.03%)
May 28, 2013 58.79 59.33 58.63 59.04 35,630 +0.97(+1.66%)
May 24, 2013 58.26 58.26 57.62 58.08 27,958 -0.30(-0.51%)
May 23, 2013 57.39 58.54 56.59 58.37 95,222 +0.27(+0.46%)
May 22, 2013 58.92 60.00 57.68 58.11 71,373 -0.66(-1.12%)
May 21, 2013 58.79 59.01 58.39 58.77 24,123 +0.26(+0.44%)
May 20, 2013 58.76 59.23 58.48 58.51 33,746 -0.25(-0.42%)
May 17, 2013 58.67 59.08 58.29 58.76 67,944 +0.26(+0.44%)
May 16, 2013 59.63 59.63 58.15 58.50 54,613 -1.16(-1.95%)
May 15, 2013 60.49 60.60 59.28 59.66 39,874 +0.28(+0.46%)
May 13, 2013 58.62 59.49 58.40 59.39 50,485 +0.86(+1.46%)
May 10, 2013 56.83 58.78 56.83 58.53 70,602 +1.95(+3.45%)
May 09, 2013 56.97 57.29 56.45 56.58 25,248 -0.40(-0.69%)
May 08, 2013 56.90 57.18 56.63 56.98 15,155 +0.29(+0.51%)
May 07, 2013 57.34 57.34 56.59 56.69 91,703 -0.34(-0.60%)
May 06, 2013 57.20 57.26 56.73 57.03 28,403 -0.08(-0.14%)
May 03, 2013 57.01 57.35 56.35 57.11 33,305 +0.76(+1.35%)
May 02, 2013 55.76 56.61 55.67 56.35 36,211 +0.90(+1.62%)
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.