Biotechnology Index NYSE ETF (NY: FBT )

165.44 USD -0.06 (-0.04%)
Streaming Delayed Price Updated: 1:45 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 32.58 32.83 32.58 32.66 61,471 +0.08(+0.25%)
Dec 29, 2011 32.17 32.65 32.05 32.58 41,428 +0.46(+1.43%)
Dec 28, 2011 32.39 32.50 32.09 32.12 76,700 -0.32(-0.99%)
Dec 27, 2011 32.06 32.52 32.06 32.44 113,892 +0.29(+0.90%)
Dec 23, 2011 32.11 32.23 31.82 32.15 37,934 +0.62(+1.97%)
Dec 21, 2011 31.33 31.58 31.00 31.53 47,461 +0.13(+0.41%)
Dec 20, 2011 30.93 31.41 30.93 31.40 89,114 +0.91(+2.98%)
Dec 19, 2011 30.84 31.14 30.41 30.49 57,292 -0.17(-0.55%)
Dec 16, 2011 30.59 30.88 30.48 30.66 103,737 +0.29(+0.95%)
Dec 15, 2011 30.89 30.89 30.33 30.37 47,616 -0.21(-0.69%)
Dec 14, 2011 30.59 30.88 30.45 30.58 49,195 -0.19(-0.62%)
Dec 13, 2011 31.52 31.52 30.66 30.77 54,184 -0.44(-1.41%)
Dec 12, 2011 31.20 31.23 30.93 31.21 141,985 -0.31(-0.98%)
Dec 09, 2011 31.12 31.60 31.07 31.52 55,440 +0.58(+1.87%)
Dec 08, 2011 31.63 31.75 30.94 30.94 66,408 -0.76(-2.40%)
Dec 07, 2011 31.84 31.85 31.43 31.70 45,723 -0.27(-0.84%)
Dec 06, 2011 32.23 32.27 31.80 31.97 46,181 -0.29(-0.90%)
Dec 05, 2011 32.42 32.46 32.04 32.26 54,850 +0.24(+0.75%)
Dec 02, 2011 32.63 32.68 31.97 32.02 73,417 -0.35(-1.08%)
Dec 01, 2011 32.10 32.46 32.00 32.37 47,069 +0.15(+0.47%)
Nov 30, 2011 31.70 32.26 31.70 32.22 145,776 +1.24(+4.00%)
Nov 29, 2011 31.21 31.33 30.81 30.98 178,969 -0.17(-0.55%)
Nov 28, 2011 30.75 31.23 30.74 31.15 104,137 +1.14(+3.80%)
Nov 25, 2011 30.07 30.35 29.94 30.01 27,984 -0.25(-0.83%)
Nov 23, 2011 30.61 30.61 30.10 30.26 108,535 -0.67(-2.17%)
Nov 22, 2011 30.61 31.01 30.47 30.93 198,995 +0.33(+1.08%)
Nov 21, 2011 30.70 30.75 30.25 30.60 257,445 -0.39(-1.26%)
Nov 18, 2011 31.43 31.43 30.96 30.99 157,919 -0.35(-1.12%)
Nov 17, 2011 31.82 32.04 31.17 31.34 141,755 -0.45(-1.41%)
Nov 16, 2011 32.00 32.39 31.69 31.79 664,604 -0.51(-1.58%)
Nov 15, 2011 32.26 32.45 31.89 32.30 220,265 -0.11(-0.34%)
Nov 14, 2011 32.34 32.54 32.25 32.41 153,615 +0.04(+0.12%)
Nov 11, 2011 32.41 32.54 32.20 32.37 169,974 +0.37(+1.16%)
Nov 10, 2011 32.44 32.59 31.66 32.00 369,867 -0.13(-0.40%)
Nov 09, 2011 32.22 32.68 32.04 32.13 307,186 -0.86(-2.61%)
Nov 08, 2011 32.87 33.05 32.31 32.99 741,110 +0.14(+0.43%)
Nov 07, 2011 33.04 33.25 32.21 32.85 430,202 -0.23(-0.70%)
Nov 04, 2011 32.90 33.41 32.73 33.08 1,021,832 +0.02(+0.06%)
Nov 03, 2011 33.48 33.62 32.53 33.06 1,620,495 -0.68(-2.02%)
Nov 02, 2011 34.43 34.78 33.18 33.74 3,566,103 -0.36(-1.06%)
Nov 01, 2011 34.27 34.58 33.80 34.10 168,083 -1.04(-2.96%)
Oct 31, 2011 36.06 36.06 35.14 35.14 106,495 -1.16(-3.20%)
Oct 28, 2011 35.34 36.43 35.34 36.30 166,024 +0.43(+1.20%)
Oct 27, 2011 35.60 36.10 34.99 35.87 291,888 +1.29(+3.73%)
Oct 26, 2011 35.23 35.23 34.01 34.58 314,063 -0.24(-0.69%)
Oct 25, 2011 35.51 35.51 34.76 34.82 333,088 -0.78(-2.19%)
Oct 24, 2011 34.41 35.60 34.41 35.60 682,020 +0.94(+2.71%)
Oct 21, 2011 33.97 34.66 33.96 34.66 1,922,893 +1.17(+3.49%)
Oct 20, 2011 33.36 33.65 32.77 33.49 336,011 +0.30(+0.90%)
Oct 19, 2011 33.54 33.87 33.13 33.19 364,739 -0.34(-1.01%)
Oct 18, 2011 33.45 33.77 32.92 33.53 132,456 +0.06(+0.18%)
Oct 17, 2011 34.18 34.32 33.34 33.47 78,103 -0.87(-2.53%)
Oct 14, 2011 34.54 34.54 33.85 34.34 161,823 +0.19(+0.55%)
Oct 13, 2011 33.65 34.34 33.64 34.15 165,737 +0.41(+1.22%)
Oct 12, 2011 34.25 34.36 33.66 33.74 333,944 -0.19(-0.56%)
Oct 11, 2011 33.83 34.30 33.75 33.93 119,627 +0.01(+0.03%)
Oct 10, 2011 34.01 34.24 33.56 33.92 63,444 +0.48(+1.44%)
Oct 07, 2011 33.99 33.99 33.35 33.44 193,314 -1.14(-3.30%)
Oct 06, 2011 34.01 34.59 33.99 34.58 127,138 +0.93(+2.76%)
Oct 05, 2011 32.75 33.74 32.50 33.65 189,363 +0.92(+2.81%)
Oct 04, 2011 31.01 32.73 31.01 32.73 579,264 +1.19(+3.77%)
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.