Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

151.02 -0.74 (-0.49%)
Streaming Delayed Price Updated: 1:49 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 53.06 53.70 53.06 53.52 54,136 +0.65(+1.23%)
Mar 27, 2013 52.14 52.93 51.71 52.87 27,613 +0.69(+1.32%)
Mar 26, 2013 52.43 52.50 51.89 52.18 28,033 +0.03(+0.06%)
Mar 25, 2013 52.58 52.62 51.79 52.15 77,750 -0.33(-0.64%)
Mar 22, 2013 52.40 52.69 52.31 52.48 38,036 +0.22(+0.41%)
Mar 21, 2013 52.84 52.92 52.10 52.27 65,568 -0.36(-0.69%)
Mar 20, 2013 52.31 52.75 52.31 52.63 62,583 +0.64(+1.23%)
Mar 19, 2013 52.41 52.57 51.81 51.99 60,770 -0.30(-0.56%)
Mar 18, 2013 52.36 52.51 51.55 52.29 36,629 -0.39(-0.75%)
Mar 15, 2013 53.21 53.23 52.64 52.68 43,269 -0.38(-0.71%)
Mar 14, 2013 52.93 53.07 52.77 53.06 49,390 +0.31(+0.59%)
Mar 13, 2013 52.83 52.95 52.41 52.75 38,342 +0.03(+0.06%)
Mar 12, 2013 52.69 52.79 52.35 52.72 33,639 +0.16(+0.30%)
Mar 11, 2013 52.69 52.69 52.20 52.56 51,516 +0.10(+0.19%)
Mar 08, 2013 52.54 52.54 51.90 52.46 31,129 +0.24(+0.45%)
Mar 07, 2013 52.12 52.25 51.85 52.23 44,154 +0.34(+0.66%)
Mar 06, 2013 51.86 52.13 51.78 51.88 114,116 +0.14(+0.27%)
Mar 05, 2013 51.52 52.05 51.49 51.75 57,467 +0.53(+1.04%)
Mar 04, 2013 50.77 51.21 50.33 51.21 109,761 +0.63(+1.25%)
Mar 01, 2013 49.89 50.69 49.74 50.58 32,245 +0.67(+1.34%)
Feb 28, 2013 49.90 50.16 49.74 49.91 31,616 +0.43(+0.88%)
Feb 27, 2013 48.54 49.66 48.47 49.48 26,983 +0.96(+1.97%)
Feb 26, 2013 48.60 48.72 48.02 48.52 18,668 -0.38(-0.79%)
Feb 22, 2013 48.37 48.91 48.37 48.91 68,085 +0.74(+1.53%)
Feb 21, 2013 48.52 48.65 47.95 48.17 55,062 -0.60(-1.23%)
Feb 20, 2013 49.54 49.54 48.75 48.77 53,566 -0.67(-1.36%)
Feb 19, 2013 49.40 49.48 49.16 49.44 31,463 +0.13(+0.27%)
Feb 15, 2013 49.26 49.41 49.02 49.31 55,458 +0.10(+0.21%)
Feb 14, 2013 49.09 49.35 48.65 49.20 65,417 +0.22(+0.44%)
Feb 13, 2013 49.20 49.24 48.66 48.99 36,409 +0.14(+0.28%)
Feb 12, 2013 49.24 49.24 48.78 48.85 34,372 -0.37(-0.76%)
Feb 11, 2013 50.00 50.00 49.11 49.22 52,743 -0.33(-0.66%)
Feb 08, 2013 49.04 49.71 49.04 49.55 57,435 +0.69(+1.41%)
Feb 07, 2013 49.40 49.43 48.45 48.86 35,616 -0.51(-1.04%)
Feb 06, 2013 49.48 49.62 49.12 49.37 29,574 +0.59(+1.21%)
Feb 04, 2013 48.84 49.19 48.65 48.78 113,433 -0.51(-1.04%)
Feb 01, 2013 49.22 49.40 48.79 49.29 49,634 +0.57(+1.18%)
Jan 31, 2013 48.40 48.81 48.31 48.72 32,311 +0.20(+0.41%)
Jan 30, 2013 49.32 49.32 48.40 48.52 36,697 -0.62(-1.26%)
Jan 29, 2013 49.06 49.31 48.78 49.15 59,073 +0.08(+0.16%)
Jan 28, 2013 49.37 49.37 48.86 49.07 75,406 -0.15(-0.30%)
Jan 25, 2013 48.81 49.21 48.54 49.21 46,360 +0.56(+1.15%)
Jan 24, 2013 48.39 49.14 48.38 48.65 51,675 +0.26(+0.53%)
Jan 23, 2013 48.82 48.96 48.37 48.40 55,874 -0.52(-1.07%)
Jan 22, 2013 48.86 48.93 48.40 48.92 117,754 +0.21(+0.42%)
Jan 18, 2013 49.06 49.06 48.31 48.71 53,157 +0.19(+0.39%)
Jan 17, 2013 48.71 48.71 48.24 48.52 113,637 +0.03(+0.06%)
Jan 16, 2013 48.94 48.94 48.50 48.50 76,089 -0.32(-0.65%)
Jan 15, 2013 48.46 48.82 48.08 48.81 64,603 +0.20(+0.41%)
Jan 14, 2013 48.21 48.75 48.21 48.61 94,845 +0.57(+1.19%)
Jan 11, 2013 48.01 48.10 47.61 48.04 67,440 +0.54(+1.14%)
Jan 10, 2013 48.31 48.31 47.32 47.50 59,093 -0.44(-0.92%)
Jan 09, 2013 47.67 47.95 47.45 47.94 52,029 +0.48(+1.02%)
Jan 08, 2013 47.44 47.66 47.12 47.46 35,946 -0.01(-0.02%)
Jan 07, 2013 47.20 47.54 46.92 47.47 74,235 +0.09(+0.19%)
Jan 04, 2013 47.30 47.59 47.07 47.38 51,368 +0.21(+0.44%)
Jan 03, 2013 46.86 47.38 46.55 47.18 105,769 +0.24(+0.50%)
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.