Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

131.98 -0.23 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.09 24.13 23.95 24.07 14,100 +0.03(+0.13%)
Nov 29, 2006 23.93 24.04 23.81 24.04 10,000 +0.26(+1.09%)
Nov 28, 2006 23.72 23.80 23.66 23.78 18,800 -0.04(-0.17%)
Nov 27, 2006 24.05 24.08 23.76 23.82 21,100 -0.40(-1.65%)
Nov 24, 2006 24.05 24.27 24.05 24.22 11,700 -0.05(-0.21%)
Nov 22, 2006 24.17 24.27 24.06 24.27 17,300 +0.06(+0.25%)
Nov 21, 2006 24.46 24.46 24.16 24.21 33,800 -0.26(-1.06%)
Nov 20, 2006 24.55 24.60 24.36 24.47 34,000 -0.17(-0.69%)
Nov 17, 2006 24.47 24.65 24.41 24.64 5,300 +0.22(+0.90%)
Nov 16, 2006 24.40 24.45 24.28 24.42 25,700 +0.20(+0.83%)
Nov 15, 2006 24.07 24.27 24.07 24.22 19,400 +0.32(+1.34%)
Nov 14, 2006 23.90 23.90 23.62 23.90 8,900 +0.03(+0.13%)
Nov 13, 2006 23.83 23.97 23.77 23.87 15,900 +0.00(+0.00%)
Nov 10, 2006 23.68 23.87 23.46 23.87 19,300 +0.18(+0.76%)
Nov 09, 2006 24.22 24.22 23.60 23.69 47,000 -0.57(-2.35%)
Nov 08, 2006 24.08 24.30 23.92 24.26 13,900 +0.03(+0.12%)
Nov 07, 2006 23.95 24.29 23.95 24.23 56,400 +0.29(+1.21%)
Nov 06, 2006 23.75 23.99 23.75 23.94 52,000 +0.30(+1.27%)
Nov 03, 2006 23.64 23.68 23.40 23.64 51,500 +0.02(+0.08%)
Nov 02, 2006 23.45 23.62 23.37 23.62 32,100 +0.07(+0.30%)
Nov 01, 2006 23.98 24.01 23.55 23.55 56,400 -0.36(-1.51%)
Oct 31, 2006 23.94 23.99 23.71 23.91 44,300 +0.23(+0.97%)
Oct 30, 2006 23.65 23.73 23.53 23.68 9,900 -0.07(-0.29%)
Oct 27, 2006 23.63 23.92 23.63 23.75 11,400 +0.08(+0.34%)
Oct 26, 2006 23.30 23.67 23.30 23.67 35,800 +0.73(+3.18%)
Oct 25, 2006 22.91 22.94 22.81 22.94 11,000 +0.01(+0.04%)
Oct 24, 2006 23.09 23.13 22.80 22.93 95,000 -0.19(-0.82%)
Oct 23, 2006 23.08 23.21 22.93 23.12 214,700 +0.04(+0.17%)
Oct 20, 2006 22.95 23.10 22.95 23.08 24,100 -0.07(-0.30%)
Oct 19, 2006 23.05 23.16 23.03 23.15 3,000 +0.03(+0.13%)
Oct 18, 2006 23.22 23.22 23.04 23.12 28,300 +0.10(+0.43%)
Oct 17, 2006 22.97 23.11 22.96 23.02 2,900 +0.57(+2.54%)
Oct 16, 2006 22.37 22.45 22.33 22.45 2,200 +0.11(+0.49%)
Oct 13, 2006 22.38 22.38 22.23 22.34 4,000 -0.07(-0.31%)
Oct 12, 2006 22.17 22.41 22.17 22.41 3,400 +0.30(+1.36%)
Oct 11, 2006 21.97 22.12 21.95 22.11 6,400 -0.04(-0.18%)
Oct 10, 2006 22.31 22.35 22.03 22.15 6,100 -0.15(-0.67%)
Oct 09, 2006 22.14 22.30 22.06 22.30 4,400 +0.16(+0.72%)
Oct 06, 2006 22.07 22.15 22.07 22.14 3,400 +0.01(+0.05%)
Oct 05, 2006 22.00 22.13 22.00 22.13 2,500 +0.28(+1.28%)
Oct 04, 2006 21.65 21.85 21.65 21.85 1,700 +0.50(+2.34%)
Oct 03, 2006 21.28 21.48 21.22 21.35 4,000 -0.04(-0.19%)
Oct 02, 2006 21.64 21.64 21.39 21.39 900 +0.43(+2.05%)
Sep 29, 2006 21.09 21.13 20.96 20.96 1,400 +0.00(+0.00%)
Sep 28, 2006 20.90 20.96 20.87 20.96 1,100 +0.07(+0.34%)
Sep 27, 2006 20.76 20.90 20.76 20.89 5,200 +0.27(+1.31%)
Sep 26, 2006 20.46 20.62 20.46 20.62 2,200 +0.16(+0.78%)
Sep 25, 2006 20.31 20.52 20.31 20.46 1,200 +0.15(+0.74%)
Sep 22, 2006 20.38 20.38 20.24 20.31 1,300 -0.20(-0.98%)
Sep 21, 2006 20.71 20.71 20.51 20.51 1,000 -0.11(-0.53%)
Sep 20, 2006 20.77 20.77 20.62 20.62 1,500 +0.07(+0.34%)
Sep 19, 2006 20.63 20.63 20.38 20.55 27,000 -0.15(-0.72%)
Sep 18, 2006 20.73 20.86 20.70 20.70 2,000 -0.12(-0.58%)
Sep 15, 2006 20.92 20.92 20.71 20.82 3,400 +0.02(+0.10%)
Sep 14, 2006 20.81 20.93 20.80 20.80 2,200 -0.07(-0.34%)
Sep 13, 2006 20.65 20.87 20.65 20.87 4,400 +0.05(+0.24%)
Sep 12, 2006 20.64 20.82 20.43 20.82 5,400 +0.20(+0.97%)
Sep 11, 2006 20.44 20.62 20.44 20.62 1,400 +0.00(+0.00%)
Sep 08, 2006 20.62 20.62 20.62 20.62 500 +0.16(+0.78%)
Sep 07, 2006 20.48 20.68 20.44 20.46 2,100 -0.16(-0.78%)
Sep 06, 2006 20.62 20.62 20.62 20.62 300 -0.51(-2.41%)
Sep 05, 2006 20.89 21.15 20.89 21.13 4,800 +0.06(+0.28%)
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.