Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.77 20.81 20.64 20.64 1,421 +0.00(+0.00%)
Sep 28, 2006 20.58 20.64 20.55 20.64 1,116 +0.07(+0.33%)
Sep 27, 2006 20.45 20.58 20.45 20.57 5,279 +0.27(+1.31%)
Sep 26, 2006 20.15 20.31 20.15 20.31 2,233 +0.16(+0.78%)
Sep 25, 2006 20.00 20.21 20.00 20.15 1,218 +0.15(+0.74%)
Sep 22, 2006 20.07 20.07 19.93 20.00 1,319 -0.20(-0.98%)
Sep 21, 2006 20.40 20.40 20.20 20.20 1,015 -0.11(-0.53%)
Sep 20, 2006 20.46 20.46 20.31 20.31 1,523 +0.07(+0.34%)
Sep 19, 2006 20.32 20.32 20.07 20.24 27,414 -0.15(-0.72%)
Sep 18, 2006 20.42 20.54 20.39 20.39 2,030 -0.12(-0.58%)
Sep 15, 2006 20.60 20.60 20.40 20.51 3,452 +0.02(+0.10%)
Sep 14, 2006 20.50 20.61 20.49 20.49 2,233 -0.07(-0.34%)
Sep 13, 2006 20.34 20.55 20.34 20.55 4,467 +0.05(+0.24%)
Sep 12, 2006 20.33 20.51 20.12 20.51 5,482 +0.20(+0.97%)
Sep 11, 2006 20.13 20.31 20.13 20.31 1,421 +0.00(+0.00%)
Sep 08, 2006 20.31 20.31 20.31 20.31 507 +0.16(+0.78%)
Sep 07, 2006 20.17 20.37 20.13 20.15 2,132 -0.16(-0.78%)
Sep 06, 2006 20.31 20.31 20.31 20.31 304 -0.50(-2.41%)
Sep 05, 2006 20.57 20.83 20.57 20.81 4,873 +0.06(+0.28%)
Sep 01, 2006 20.64 20.75 20.64 20.75 1,523 +0.14(+0.67%)
Aug 31, 2006 20.79 20.79 20.61 20.61 93,209 -0.09(-0.43%)
Aug 30, 2006 20.68 20.70 20.68 20.70 507 +0.01(+0.05%)
Aug 29, 2006 20.50 20.69 20.47 20.69 62,139 +0.29(+1.40%)
Aug 28, 2006 20.41 20.41 20.41 20.41 609 +0.08(+0.39%)
Aug 25, 2006 20.10 20.33 20.10 20.33 1,827 +0.24(+1.18%)
Aug 24, 2006 20.22 20.22 19.99 20.09 3,655 +0.04(+0.20%)
Aug 23, 2006 19.93 20.07 19.93 20.05 2,843 -0.05(-0.25%)
Aug 22, 2006 20.25 20.25 20.06 20.10 710 -0.10(-0.49%)
Aug 21, 2006 20.17 20.27 20.13 20.20 1,523 -0.10(-0.48%)
Aug 18, 2006 20.24 20.32 20.24 20.30 812 +0.00(+0.00%)
Aug 17, 2006 20.04 20.30 20.04 20.30 507 +0.50(+2.54%)
Aug 16, 2006 19.70 19.80 19.70 19.80 61,429 +0.33(+1.67%)
Aug 15, 2006 19.52 19.52 19.47 19.47 1,624 +0.19(+0.97%)
Aug 14, 2006 19.33 19.33 19.28 19.28 203 +0.16(+0.82%)
Aug 11, 2006 19.13 19.13 19.13 19.13 31,069 -0.13(-0.67%)
Aug 10, 2006 19.17 19.25 19.17 19.25 1,218 -0.21(-1.06%)
Aug 09, 2006 19.59 19.74 19.46 19.46 71,582 -0.05(-0.25%)
Aug 08, 2006 19.66 19.67 19.51 19.51 3,350 -0.05(-0.25%)
Aug 07, 2006 19.55 19.56 19.55 19.56 1,218 -0.08(-0.40%)
Aug 04, 2006 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Aug 03, 2006 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Aug 02, 2006 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Aug 01, 2006 19.62 19.66 19.62 19.64 76,151 -0.35(-1.77%)
Jul 31, 2006 20.07 20.07 19.92 19.99 528,595 -0.18(-0.88%)
Jul 28, 2006 20.17 20.17 20.17 20.17 30,460 +0.22(+1.09%)
Jul 27, 2006 20.10 20.12 19.95 19.95 2,538 -0.36(-1.79%)
Jul 26, 2006 20.43 20.43 20.32 20.32 710 +0.20(+0.98%)
Jul 25, 2006 19.85 20.12 19.85 20.12 1,015 +0.73(+3.76%)
Jul 24, 2006 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Jul 21, 2006 19.39 19.39 19.39 19.39 203 -0.15(-0.76%)
Jul 20, 2006 19.64 19.64 19.54 19.54 1,319 +0.03(+0.15%)
Jul 19, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 18, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 17, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 14, 2006 19.54 19.54 19.51 19.51 38,685 -0.66(-3.27%)
Jul 13, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 12, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 11, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 10, 2006 20.17 20.17 20.17 20.17 203 -0.32(-1.54%)
Jul 07, 2006 20.49 20.49 20.49 20.49 1,015 +0.04(+0.19%)
Jul 06, 2006 20.45 20.45 20.45 20.45 203 -0.05(-0.24%)
Jul 05, 2006 20.50 20.50 20.50 20.50 609 -0.04(-0.19%)
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.