Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

132.21 -2.32 (-1.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.24 33.64 33.05 33.06 106,135 -0.67(-1.99%)
Sep 29, 2011 34.29 34.38 32.88 33.73 136,199 +0.02(+0.06%)
Sep 28, 2011 35.00 35.13 33.71 33.71 164,244 -1.10(-3.16%)
Sep 27, 2011 35.15 35.38 34.72 34.81 92,386 +0.37(+1.07%)
Sep 26, 2011 34.45 34.73 33.56 34.44 79,758 +0.21(+0.61%)
Sep 23, 2011 33.63 34.38 33.63 34.23 180,969 +0.38(+1.12%)
Sep 22, 2011 34.18 34.49 33.39 33.85 177,840 -1.27(-3.62%)
Sep 21, 2011 35.91 36.30 35.12 35.12 67,125 -0.52(-1.46%)
Sep 20, 2011 35.50 36.10 35.39 35.64 65,110 +0.24(+0.68%)
Sep 19, 2011 35.66 35.66 35.00 35.40 65,108 -0.30(-0.84%)
Sep 16, 2011 36.06 36.15 35.59 35.70 85,571 -0.27(-0.75%)
Sep 15, 2011 36.10 36.10 35.48 35.97 84,116 +0.39(+1.10%)
Sep 14, 2011 35.54 35.97 34.91 35.58 63,357 +0.50(+1.43%)
Sep 13, 2011 34.73 35.21 34.50 35.08 82,843 +0.39(+1.12%)
Sep 12, 2011 33.89 34.73 33.89 34.69 74,666 +0.28(+0.81%)
Sep 09, 2011 35.24 35.35 34.23 34.41 118,736 -1.23(-3.45%)
Sep 08, 2011 35.76 36.21 35.52 35.64 71,602 -0.28(-0.78%)
Sep 07, 2011 35.10 35.95 35.02 35.92 49,542 +1.21(+3.49%)
Sep 06, 2011 33.32 34.78 33.32 34.71 203,496 +0.30(+0.87%)
Sep 02, 2011 34.50 35.36 34.28 34.41 70,890 -0.64(-1.83%)
Sep 01, 2011 35.97 36.18 35.01 35.05 124,380 -0.78(-2.18%)
Aug 31, 2011 35.86 36.35 35.50 35.83 193,056 +0.07(+0.20%)
Aug 30, 2011 35.31 35.96 34.95 35.76 233,548 +0.45(+1.27%)
Aug 29, 2011 34.51 35.33 34.51 35.31 95,352 +1.16(+3.40%)
Aug 26, 2011 33.19 34.20 32.49 34.15 49,351 +0.80(+2.40%)
Aug 25, 2011 33.96 34.44 33.33 33.35 91,716 -0.75(-2.20%)
Aug 24, 2011 33.72 34.13 33.33 34.10 76,103 +0.06(+0.18%)
Aug 23, 2011 32.87 34.04 32.50 34.04 84,201 +1.32(+4.03%)
Aug 22, 2011 33.43 33.79 32.57 32.72 196,936 -0.38(-1.15%)
Aug 19, 2011 32.63 33.71 32.55 33.10 115,801 +0.03(+0.10%)
Aug 18, 2011 33.90 34.11 32.78 33.07 188,816 -1.72(-4.94%)
Aug 17, 2011 35.00 35.50 34.39 34.79 106,931 -0.25(-0.71%)
Aug 16, 2011 34.94 35.33 34.61 35.04 117,503 -0.14(-0.40%)
Aug 15, 2011 33.88 35.18 33.88 35.18 200,962 +1.33(+3.93%)
Aug 12, 2011 32.77 34.14 32.77 33.85 188,571 +0.82(+2.48%)
Aug 11, 2011 32.11 33.50 31.72 33.03 337,491 +1.14(+3.57%)
Aug 10, 2011 33.08 33.15 31.86 31.89 248,832 -1.76(-5.23%)
Aug 09, 2011 33.40 33.65 31.46 33.65 416,918 +1.65(+5.16%)
Aug 08, 2011 33.92 33.92 31.63 32.00 544,248 -2.16(-6.32%)
Aug 05, 2011 34.61 34.94 33.15 34.16 973,673 -0.17(-0.50%)
Aug 04, 2011 36.44 36.44 34.31 34.33 905,373 -4.04(-10.53%)
Aug 03, 2011 38.60 38.83 36.98 38.37 2,110,587 -0.30(-0.78%)
Aug 02, 2011 39.64 40.22 38.63 38.67 347,032 -1.20(-3.01%)
Aug 01, 2011 41.04 41.35 39.58 39.87 256,930 -0.77(-1.89%)
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%)
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.