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 (%)
Sep 27, 2013 64.19 64.57 63.87 64.26 70,884 -0.65(-1.00%)
Sep 26, 2013 64.02 65.22 63.87 64.91 151,628 +1.22(+1.92%)
Sep 25, 2013 64.24 64.24 63.64 63.69 65,361 -0.32(-0.49%)
Sep 24, 2013 64.14 64.32 63.52 64.01 108,299 +0.01(+0.02%)
Sep 23, 2013 64.76 64.76 63.59 64.00 102,429 -0.89(-1.37%)
Sep 20, 2013 65.58 65.58 64.77 64.88 79,565 -0.61(-0.93%)
Sep 19, 2013 66.09 66.18 65.06 65.49 119,980 -0.29(-0.43%)
Sep 18, 2013 65.56 66.07 64.90 65.78 112,418 +0.41(+0.63%)
Sep 17, 2013 65.11 65.47 64.80 65.37 109,232 +0.57(+0.88%)
Sep 16, 2013 65.15 65.15 64.56 64.79 77,182 +0.13(+0.20%)
Sep 13, 2013 64.94 64.94 64.09 64.67 118,598 -0.06(-0.09%)
Sep 12, 2013 64.74 65.12 64.38 64.73 74,931 +0.19(+0.29%)
Sep 11, 2013 64.70 64.98 63.82 64.54 126,062 -0.22(-0.33%)
Sep 10, 2013 65.24 65.43 64.41 64.76 107,213 -0.04(-0.06%)
Sep 09, 2013 63.28 64.80 63.28 64.79 96,977 +1.57(+2.48%)
Sep 06, 2013 63.39 63.50 62.04 63.23 98,950 +0.17(+0.27%)
Sep 05, 2013 62.84 63.30 62.77 63.06 62,187 +0.30(+0.47%)
Sep 04, 2013 61.57 62.79 61.39 62.77 79,240 +1.26(+2.05%)
Sep 03, 2013 60.78 61.58 60.78 61.51 95,621 +1.32(+2.19%)
Aug 30, 2013 61.13 61.13 60.08 60.19 42,857 -0.89(-1.45%)
Aug 29, 2013 60.22 61.47 60.17 61.07 80,601 +0.67(+1.11%)
Aug 28, 2013 59.67 60.52 59.45 60.40 69,013 +0.67(+1.12%)
Aug 27, 2013 60.96 61.20 59.73 59.73 90,531 -2.23(-3.59%)
Aug 26, 2013 60.98 62.26 60.95 61.96 68,671 +1.20(+1.98%)
Aug 23, 2013 61.42 61.42 60.47 60.76 50,360 -0.44(-0.72%)
Aug 22, 2013 60.73 61.97 60.52 61.20 249,459 +0.63(+1.04%)
Aug 21, 2013 59.67 61.47 59.61 60.57 119,283 +1.35(+2.28%)
Aug 20, 2013 58.27 59.46 58.23 59.22 77,658 +0.90(+1.54%)
Aug 19, 2013 58.85 59.14 58.32 58.32 144,025 -0.38(-0.65%)
Aug 16, 2013 58.80 59.39 58.56 58.71 118,000 -0.19(-0.32%)
Aug 15, 2013 59.97 59.97 58.77 58.90 242,166 -1.55(-2.56%)
Aug 14, 2013 60.51 60.99 60.41 60.44 79,329 -0.23(-0.37%)
Aug 13, 2013 61.17 61.17 60.21 60.67 98,136 -0.30(-0.48%)
Aug 12, 2013 61.41 61.42 60.48 60.96 72,716 -0.66(-1.07%)
Aug 09, 2013 61.64 62.13 61.24 61.62 175,416 -0.28(-0.45%)
Aug 08, 2013 62.28 62.34 61.67 61.90 157,372 -0.01(-0.02%)
Aug 07, 2013 62.14 62.48 61.34 61.91 142,890 -0.49(-0.79%)
Aug 06, 2013 63.72 63.72 62.32 62.40 149,873 -1.37(-2.15%)
Aug 05, 2013 63.74 64.14 63.52 63.77 226,427 +0.08(+0.12%)
Aug 02, 2013 64.23 64.23 63.40 63.69 202,660 -0.38(-0.60%)
Aug 01, 2013 63.71 64.15 63.23 64.08 174,335 +1.30(+2.07%)
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%)
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.