Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

131.07 +2.47 (+1.92%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 25.80 25.81 25.59 25.67 157,600 +0.19(+0.75%)
Nov 29, 2007 25.43 25.77 25.41 25.48 4,100 +0.29(+1.15%)
Nov 28, 2007 25.23 25.54 25.19 25.19 25,400 +0.05(+0.20%)
Nov 27, 2007 24.76 25.14 24.69 25.14 11,100 +0.53(+2.15%)
Nov 26, 2007 24.95 24.95 24.55 24.61 9,000 -0.23(-0.93%)
Nov 23, 2007 24.73 24.87 24.63 24.84 4,800 +0.25(+1.02%)
Nov 21, 2007 24.76 24.81 24.43 24.59 8,300 -0.35(-1.40%)
Nov 20, 2007 24.65 25.11 24.50 24.94 14,900 +0.04(+0.16%)
Nov 19, 2007 25.24 25.24 24.79 24.90 190,700 -0.46(-1.81%)
Nov 16, 2007 25.06 25.45 25.06 25.36 15,800 +0.19(+0.75%)
Nov 15, 2007 25.25 25.54 25.09 25.17 15,600 -0.07(-0.28%)
Nov 14, 2007 25.28 25.37 25.17 25.24 5,300 +0.07(+0.28%)
Nov 13, 2007 24.92 25.18 24.71 25.17 24,930 +0.15(+0.60%)
Nov 12, 2007 24.94 25.20 24.94 25.02 16,400 +0.06(+0.24%)
Nov 09, 2007 24.67 25.23 24.67 24.96 6,900 -0.34(-1.34%)
Nov 08, 2007 25.02 25.30 24.87 25.30 49,900 +0.37(+1.48%)
Nov 07, 2007 25.35 25.49 24.85 24.93 31,300 -0.70(-2.73%)
Nov 06, 2007 25.38 25.63 25.33 25.63 20,400 +0.23(+0.91%)
Nov 05, 2007 25.19 25.46 25.00 25.40 21,600 -0.33(-1.28%)
Nov 02, 2007 25.49 25.79 25.46 25.73 7,900 +0.08(+0.31%)
Nov 01, 2007 25.95 25.95 25.58 25.65 363,400 -0.47(-1.79%)
Oct 31, 2007 25.82 26.15 25.67 26.12 13,300 +0.41(+1.59%)
Oct 30, 2007 25.73 25.86 25.66 25.71 18,500 -0.20(-0.77%)
Oct 29, 2007 26.06 26.06 25.76 25.91 14,900 -0.14(-0.54%)
Oct 26, 2007 25.96 26.09 25.79 26.05 11,900 +0.35(+1.36%)
Oct 25, 2007 25.82 25.87 25.51 25.70 59,100 -0.28(-1.08%)
Oct 24, 2007 26.00 26.15 25.70 25.98 18,200 -0.06(-0.23%)
Oct 23, 2007 25.70 26.13 25.70 26.04 18,900 +0.38(+1.48%)
Oct 22, 2007 25.43 25.73 25.39 25.66 24,300 +0.03(+0.12%)
Oct 19, 2007 25.96 25.96 25.58 25.63 16,600 -0.38(-1.46%)
Oct 18, 2007 26.03 26.50 25.87 26.01 18,000 -0.45(-1.70%)
Oct 17, 2007 26.33 26.53 26.08 26.46 34,500 +0.14(+0.53%)
Oct 16, 2007 26.40 26.57 26.21 26.32 17,300 -0.20(-0.75%)
Oct 15, 2007 26.75 26.80 26.30 26.52 21,700 +0.21(+0.80%)
Oct 12, 2007 26.38 26.46 26.15 26.31 56,600 +0.04(+0.15%)
Oct 11, 2007 26.28 26.52 25.85 26.27 54,600 -0.13(-0.49%)
Oct 10, 2007 26.02 26.40 26.00 26.40 12,300 +0.33(+1.27%)
Oct 09, 2007 26.10 26.22 25.88 26.07 11,300 +0.13(+0.50%)
Oct 08, 2007 26.18 26.18 25.87 25.94 10,700 -0.27(-1.03%)
Oct 05, 2007 25.99 26.28 25.79 26.21 16,500 +0.34(+1.31%)
Oct 04, 2007 25.85 26.04 25.84 25.87 5,800 +0.00(+0.00%)
Oct 03, 2007 25.91 26.06 25.83 25.87 29,600 +0.11(+0.43%)
Oct 02, 2007 25.73 25.80 25.62 25.76 21,000 +0.06(+0.23%)
Oct 01, 2007 25.80 25.80 25.54 25.70 35,800 +0.18(+0.71%)
Sep 28, 2007 25.63 25.90 25.41 25.52 10,400 -0.15(-0.58%)
Sep 27, 2007 25.75 25.75 25.52 25.67 30,200 -0.18(-0.70%)
Sep 26, 2007 25.60 25.85 25.55 25.85 141,800 +0.26(+1.02%)
Sep 25, 2007 25.53 25.60 25.44 25.59 26,700 +0.02(+0.08%)
Sep 24, 2007 25.48 25.68 25.44 25.57 7,500 +0.01(+0.04%)
Sep 21, 2007 25.56 25.74 25.52 25.56 18,300 +0.19(+0.75%)
Sep 20, 2007 25.46 25.67 25.34 25.37 48,500 -0.14(-0.55%)
Sep 19, 2007 25.56 25.73 25.43 25.51 45,300 +0.04(+0.16%)
Sep 18, 2007 24.89 25.47 24.83 25.47 90,400 +0.69(+2.78%)
Sep 17, 2007 25.00 25.00 24.63 24.78 1,452,000 -0.34(-1.35%)
Sep 14, 2007 24.89 25.12 24.89 25.12 26,900 +0.02(+0.08%)
Sep 13, 2007 25.28 25.28 25.03 25.10 27,600 -0.21(-0.83%)
Sep 12, 2007 25.22 25.45 25.22 25.31 6,000 +0.13(+0.52%)
Sep 11, 2007 24.98 25.18 24.95 25.18 8,500 +0.60(+2.44%)
Sep 10, 2007 24.69 24.71 24.46 24.58 3,000 -0.03(-0.12%)
Sep 07, 2007 24.65 24.69 24.54 24.61 4,700 -0.33(-1.32%)
Sep 06, 2007 24.73 24.98 24.73 24.94 6,500 +0.35(+1.42%)
Sep 05, 2007 24.66 24.67 24.53 24.59 4,700 -0.02(-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.