Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 91.51 91.83 90.26 90.39 82,971 -1.11(-1.22%)
Sep 29, 2014 90.26 92.01 90.12 91.50 138,684 +0.18(+0.19%)
Sep 26, 2014 90.97 91.52 90.31 91.33 88,120 +0.78(+0.86%)
Sep 25, 2014 91.95 92.24 90.15 90.55 108,721 -1.77(-1.92%)
Sep 24, 2014 90.11 92.32 90.05 92.32 175,295 +2.52(+2.80%)
Sep 23, 2014 89.54 90.57 89.53 89.81 90,644 -0.36(-0.40%)
Sep 22, 2014 90.59 90.59 89.17 90.17 79,180 -0.53(-0.59%)
Sep 19, 2014 91.77 91.77 90.22 90.70 115,601 -0.25(-0.27%)
Sep 18, 2014 90.71 90.94 89.97 90.94 115,380 +0.64(+0.71%)
Sep 17, 2014 90.34 90.91 89.61 90.30 141,588 +0.29(+0.32%)
Sep 16, 2014 88.31 90.09 88.31 90.02 94,277 +1.49(+1.68%)
Sep 15, 2014 90.11 90.16 87.75 88.53 123,112 -1.46(-1.62%)
Sep 12, 2014 90.73 90.86 89.43 89.99 137,933 -0.90(-0.99%)
Sep 11, 2014 91.36 91.59 90.06 90.88 665,068 -0.83(-0.90%)
Sep 10, 2014 89.98 91.74 89.98 91.71 119,566 +1.74(+1.94%)
Sep 09, 2014 91.02 91.02 89.77 89.97 84,214 -1.08(-1.19%)
Sep 08, 2014 90.08 91.10 90.04 91.05 96,957 +0.86(+0.95%)
Sep 05, 2014 90.60 90.60 88.69 90.19 95,540 -0.01(-0.01%)
Sep 04, 2014 91.85 91.85 89.98 90.20 116,458 -1.35(-1.47%)
Sep 03, 2014 92.12 92.32 91.17 91.55 123,392 -0.03(-0.03%)
Sep 02, 2014 92.00 92.00 91.25 91.58 148,520 +0.12(+0.13%)
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%)
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.