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 (%)
Aug 29, 2014 90.27 91.47 91.47 91.47 102,754 +1.42(+1.57%)
Aug 28, 2014 89.98 90.75 89.89 90.05 98,213 -0.40(-0.45%)
Aug 27, 2014 90.78 90.78 90.05 90.45 137,842 -0.20(-0.22%)
Aug 26, 2014 90.09 90.87 89.82 90.65 131,802 +0.89(+0.99%)
Aug 25, 2014 88.74 90.06 88.72 89.76 132,389 +3.59(+4.17%)
Aug 22, 2014 85.80 86.60 85.26 86.17 135,366 +0.44(+0.52%)
Aug 21, 2014 86.59 86.85 85.48 85.72 128,716 -0.85(-0.98%)
Aug 20, 2014 86.13 87.02 85.97 86.57 123,577 +0.32(+0.37%)
Aug 19, 2014 86.13 86.44 85.46 86.26 228,916 +0.39(+0.46%)
Aug 18, 2014 85.62 86.19 85.62 85.86 151,483 +0.81(+0.95%)
Aug 15, 2014 85.43 85.62 83.77 85.05 177,300 +0.33(+0.40%)
Aug 14, 2014 83.66 84.85 83.66 84.72 113,513 +1.08(+1.30%)
Aug 13, 2014 82.07 83.72 82.07 83.64 153,810 +1.68(+2.06%)
Aug 12, 2014 82.39 82.39 81.54 81.95 64,394 -0.12(-0.14%)
Aug 11, 2014 81.81 82.52 81.14 82.07 60,581 +0.71(+0.87%)
Aug 08, 2014 80.51 81.49 80.27 81.36 61,286 +0.85(+1.05%)
Aug 07, 2014 81.61 81.77 80.18 80.51 87,369 -0.66(-0.81%)
Aug 06, 2014 80.26 81.66 80.26 81.17 104,999 +0.26(+0.32%)
Aug 05, 2014 80.34 81.67 80.09 80.92 102,833 +0.10(+0.12%)
Aug 04, 2014 80.65 81.11 79.82 80.82 48,620 +0.76(+0.95%)
Aug 01, 2014 79.71 80.99 78.03 80.06 225,801 +0.18(+0.22%)
Jul 31, 2014 81.25 81.25 79.60 79.88 113,594 -2.06(-2.51%)
Jul 30, 2014 82.48 83.57 81.86 81.94 83,408 +0.16(+0.19%)
Jul 29, 2014 80.08 82.01 80.08 81.78 68,064 +2.01(+2.52%)
Jul 28, 2014 80.11 80.11 78.94 79.77 53,327 -0.50(-0.63%)
Jul 25, 2014 80.42 80.82 79.71 80.28 53,116 -0.41(-0.51%)
Jul 24, 2014 81.99 81.99 80.54 80.69 52,185 -1.25(-1.53%)
Jul 23, 2014 81.32 82.45 81.32 81.94 59,336 +1.77(+2.21%)
Jul 22, 2014 79.91 80.72 79.67 80.17 55,168 +0.69(+0.87%)
Jul 21, 2014 79.41 79.71 78.64 79.48 51,025 -0.03(-0.04%)
Jul 18, 2014 77.84 79.63 77.41 79.51 60,134 +2.04(+2.63%)
Jul 17, 2014 78.99 79.56 77.31 77.47 135,049 -1.99(-2.50%)
Jul 16, 2014 80.70 80.87 79.28 79.46 98,499 -0.89(-1.10%)
Jul 15, 2014 82.06 82.06 79.70 80.35 308,242 -1.63(-1.99%)
Jul 14, 2014 82.21 82.33 81.41 81.98 62,003 +0.34(+0.42%)
Jul 11, 2014 80.83 81.74 80.45 81.64 52,704 +0.89(+1.10%)
Jul 10, 2014 79.61 81.24 79.39 80.75 57,284 -0.45(-0.56%)
Jul 09, 2014 80.24 81.24 79.15 81.20 106,812 +1.23(+1.54%)
Jul 08, 2014 81.41 81.41 79.59 79.97 105,848 -1.60(-1.96%)
Jul 07, 2014 83.05 83.56 81.52 81.57 96,747 -1.78(-2.14%)
Jul 03, 2014 83.28 83.35 83.35 83.35 64,373 +0.27(+0.32%)
Jul 02, 2014 82.76 83.62 82.45 83.08 72,644 +0.19(+0.23%)
Jul 01, 2014 81.40 82.96 81.40 82.90 274,586 +1.81(+2.23%)
Jun 30, 2014 80.64 81.33 80.60 81.08 99,673 +0.32(+0.40%)
Jun 27, 2014 80.39 80.76 79.86 80.76 44,507 +0.31(+0.38%)
Jun 26, 2014 80.41 80.54 79.37 80.45 50,708 +0.00(+0.00%)
Jun 25, 2014 80.15 81.15 79.74 80.45 126,893 +0.06(+0.07%)
Jun 24, 2014 81.17 82.22 80.16 80.40 120,284 +0.79(+0.99%)
Jun 23, 2014 80.22 80.76 79.53 79.61 76,696 -0.68(-0.85%)
Jun 20, 2014 79.86 80.33 79.43 80.29 87,285 +0.63(+0.79%)
Jun 19, 2014 79.98 80.05 78.92 79.66 79,457 -0.04(-0.05%)
Jun 18, 2014 79.11 79.70 78.58 79.70 111,562 +0.59(+0.75%)
Jun 17, 2014 79.39 79.83 78.81 79.11 68,473 -0.37(-0.47%)
Jun 16, 2014 78.81 80.18 78.79 79.48 81,096 +0.38(+0.49%)
Jun 13, 2014 79.11 79.45 78.61 79.10 106,375 +0.37(+0.48%)
Jun 12, 2014 78.59 79.38 78.20 78.72 413,759 +0.21(+0.26%)
Jun 11, 2014 78.15 79.26 77.94 78.51 96,891 -0.07(-0.09%)
Jun 10, 2014 78.34 78.92 77.50 78.58 131,647 +0.85(+1.09%)
Jun 06, 2014 78.05 78.22 77.09 77.74 152,157 -0.13(-0.16%)
Jun 05, 2014 77.24 78.30 76.73 77.86 151,244 +0.82(+1.06%)
Jun 04, 2014 75.85 77.05 75.57 77.05 143,514 +1.08(+1.43%)
Jun 03, 2014 75.14 76.00 74.48 75.96 167,936 +0.64(+0.84%)
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.