Biotechnology Index NYSE ETF (NY: FBT )

153.09 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.20 23.42 23.00 23.17 15,700 -0.13(-0.54%)
Feb 27, 2007 23.80 23.85 23.14 23.30 34,700 -0.84(-3.50%)
Feb 26, 2007 24.26 24.30 24.05 24.14 16,829 -0.02(-0.08%)
Feb 23, 2007 24.21 24.23 24.09 24.16 17,400 -0.08(-0.33%)
Feb 22, 2007 24.19 24.24 24.09 24.24 17,700 +0.04(+0.17%)
Feb 21, 2007 24.20 24.21 24.08 24.20 30,600 -0.01(-0.04%)
Feb 20, 2007 24.12 24.24 23.97 24.21 39,900 +0.03(+0.12%)
Feb 16, 2007 24.31 24.31 24.10 24.18 19,200 -0.21(-0.86%)
Feb 15, 2007 24.26 24.39 24.15 24.39 57,300 +0.13(+0.54%)
Feb 14, 2007 24.22 24.32 24.21 24.26 24,345 +0.25(+1.04%)
Feb 13, 2007 24.20 24.25 23.95 24.01 32,400 -0.04(-0.17%)
Feb 12, 2007 24.33 24.33 23.99 24.05 18,725 -0.28(-1.15%)
Feb 09, 2007 24.56 24.58 24.25 24.33 17,400 -0.16(-0.65%)
Feb 08, 2007 24.41 24.53 24.39 24.49 12,900 +0.17(+0.70%)
Feb 07, 2007 24.19 24.38 24.19 24.32 6,500 +0.13(+0.54%)
Feb 06, 2007 24.30 24.30 24.09 24.19 35,200 -0.07(-0.29%)
Feb 05, 2007 24.40 24.40 24.22 24.26 13,800 -0.17(-0.70%)
Feb 02, 2007 24.55 24.55 24.42 24.43 4,500 +0.03(+0.12%)
Feb 01, 2007 24.29 24.40 24.28 24.40 5,300 +0.28(+1.16%)
Jan 31, 2007 24.03 24.12 23.94 24.12 4,200 +0.03(+0.13%)
Jan 30, 2007 24.05 24.15 24.05 24.09 5,600 +0.10(+0.41%)
Jan 29, 2007 23.88 24.06 23.88 23.99 6,800 +0.09(+0.38%)
Jan 26, 2007 23.82 23.98 23.73 23.90 21,900 -0.01(-0.04%)
Jan 25, 2007 24.23 24.23 23.91 23.91 3,600 -0.37(-1.52%)
Jan 24, 2007 24.20 24.30 24.20 24.28 4,200 +0.14(+0.58%)
Jan 23, 2007 24.23 24.29 24.10 24.14 14,500 -0.25(-1.03%)
Jan 22, 2007 24.59 24.59 24.35 24.39 9,500 -0.17(-0.69%)
Jan 19, 2007 24.38 24.66 24.38 24.56 9,800 +0.15(+0.61%)
Jan 18, 2007 24.53 24.59 24.34 24.41 12,400 -0.09(-0.37%)
Jan 17, 2007 24.45 24.54 24.43 24.50 9,500 +0.05(+0.20%)
Jan 16, 2007 24.54 24.56 24.44 24.45 9,600 -0.02(-0.08%)
Jan 12, 2007 24.26 24.47 24.26 24.47 7,600 +0.31(+1.28%)
Jan 11, 2007 24.00 24.16 24.00 24.16 12,000 +0.28(+1.17%)
Jan 10, 2007 23.70 23.88 23.64 23.88 9,400 +0.12(+0.51%)
Jan 09, 2007 23.74 23.76 23.63 23.76 12,600 -0.09(-0.37%)
Jan 08, 2007 23.71 23.88 23.71 23.85 3,400 +0.16(+0.67%)
Jan 05, 2007 23.83 23.83 23.65 23.69 9,200 -0.15(-0.63%)
Jan 04, 2007 23.47 23.91 23.47 23.84 48,100 +0.37(+1.56%)
Jan 03, 2007 23.74 23.82 23.30 23.47 15,000 -0.07(-0.28%)
Dec 29, 2006 23.59 23.64 23.52 23.54 9,200 -0.09(-0.38%)
Dec 28, 2006 23.63 23.76 23.51 23.63 14,500 +0.08(+0.34%)
Dec 27, 2006 23.67 23.75 23.50 23.55 13,200 +0.01(+0.05%)
Dec 26, 2006 23.47 23.56 23.38 23.54 5,900 +0.16(+0.68%)
Dec 22, 2006 23.29 23.44 23.13 23.38 8,700 +0.06(+0.26%)
Dec 21, 2006 23.50 23.52 23.32 23.32 2,100 -0.20(-0.85%)
Dec 20, 2006 23.42 23.61 23.42 23.52 4,800 +0.04(+0.17%)
Dec 19, 2006 23.52 23.56 23.30 23.48 15,900 -0.15(-0.63%)
Dec 18, 2006 23.95 23.95 23.55 23.63 12,000 -0.12(-0.51%)
Dec 15, 2006 23.86 23.86 23.72 23.75 34,100 +0.05(+0.21%)
Dec 14, 2006 23.55 23.82 23.55 23.70 3,800 +0.13(+0.55%)
Dec 13, 2006 23.81 23.81 23.50 23.57 12,400 -0.26(-1.09%)
Dec 12, 2006 24.06 24.06 23.56 23.83 52,100 -0.11(-0.46%)
Dec 11, 2006 24.00 24.02 23.86 23.94 14,300 -0.09(-0.37%)
Dec 08, 2006 23.96 24.25 23.94 24.03 5,900 -0.08(-0.32%)
Dec 07, 2006 24.28 24.28 24.05 24.11 18,000 -0.14(-0.59%)
Dec 06, 2006 24.20 24.30 24.17 24.25 6,900 +0.02(+0.08%)
Dec 05, 2006 24.24 24.27 24.14 24.23 7,400 +0.01(+0.04%)
Dec 04, 2006 23.98 24.30 23.98 24.22 7,800 +0.35(+1.47%)
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.