Biotechnology Index NYSE ETF (NY: FBT )

169.03 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.95 41.24 40.95 41.20 37,841 +0.24(+0.59%)
Mar 30, 2011 40.55 41.08 40.54 40.96 127,890 +1.12(+2.80%)
Mar 29, 2011 39.21 39.85 39.20 39.84 39,716 +0.63(+1.62%)
Mar 28, 2011 39.49 39.49 39.21 39.21 14,408 -0.08(-0.20%)
Mar 25, 2011 39.12 39.41 39.06 39.29 49,920 +0.26(+0.67%)
Mar 24, 2011 38.50 39.10 38.50 39.03 60,732 +0.62(+1.61%)
Mar 23, 2011 38.26 38.51 38.08 38.41 136,453 +0.05(+0.13%)
Mar 22, 2011 38.67 38.67 38.31 38.36 9,685 -0.24(-0.62%)
Mar 21, 2011 38.69 38.76 38.58 38.60 15,698 +0.15(+0.39%)
Mar 18, 2011 38.45 38.59 38.33 38.45 21,833 +0.73(+1.94%)
Mar 17, 2011 38.12 38.12 37.70 37.72 43,844 +0.18(+0.48%)
Mar 16, 2011 37.96 38.03 37.39 37.54 93,775 -0.56(-1.47%)
Mar 15, 2011 38.02 38.29 38.02 38.10 51,742 -0.41(-1.06%)
Mar 14, 2011 38.42 38.83 38.39 38.51 92,397 -0.12(-0.31%)
Mar 11, 2011 38.07 38.71 38.07 38.63 39,105 +0.38(+0.99%)
Mar 10, 2011 38.51 38.65 38.25 38.25 20,030 -0.53(-1.37%)
Mar 09, 2011 38.81 38.94 38.64 38.78 56,906 -0.08(-0.21%)
Mar 08, 2011 38.62 39.05 38.34 38.86 41,849 +0.12(+0.31%)
Mar 07, 2011 39.08 39.25 38.30 38.74 24,203 -0.33(-0.84%)
Mar 04, 2011 38.56 39.14 38.56 39.07 37,525 +0.17(+0.44%)
Mar 03, 2011 38.63 38.91 38.60 38.90 22,389 +0.18(+0.46%)
Mar 02, 2011 38.36 38.89 38.27 38.72 26,101 +0.35(+0.92%)
Mar 01, 2011 38.74 38.79 38.28 38.37 34,191 -0.26(-0.67%)
Feb 28, 2011 38.87 38.94 38.47 38.63 28,139 -0.07(-0.18%)
Feb 25, 2011 38.17 38.72 38.12 38.70 48,467 +0.58(+1.53%)
Feb 24, 2011 38.22 38.25 37.75 38.12 42,939 +0.12(+0.31%)
Feb 23, 2011 38.43 38.46 37.90 38.00 42,835 -0.19(-0.50%)
Feb 22, 2011 38.70 38.82 38.17 38.19 135,009 -0.87(-2.23%)
Feb 18, 2011 39.44 39.44 38.97 39.06 62,053 -0.10(-0.26%)
Feb 17, 2011 39.22 39.22 39.02 39.16 19,779 +0.04(+0.10%)
Feb 16, 2011 39.18 39.18 38.94 39.12 34,575 +0.13(+0.33%)
Feb 15, 2011 38.97 39.18 38.90 38.99 82,828 -0.12(-0.31%)
Feb 14, 2011 38.99 39.11 38.93 39.11 68,903 +0.15(+0.39%)
Feb 11, 2011 38.58 38.96 38.50 38.96 33,610 +0.12(+0.32%)
Feb 10, 2011 38.59 38.88 38.42 38.83 30,645 +0.45(+1.19%)
Feb 09, 2011 38.79 38.79 38.28 38.38 48,840 -0.34(-0.88%)
Feb 08, 2011 38.62 38.75 38.54 38.72 45,479 +0.11(+0.28%)
Feb 07, 2011 39.00 39.14 38.60 38.61 53,089 -0.30(-0.77%)
Feb 04, 2011 38.92 38.98 38.65 38.91 49,131 +0.07(+0.18%)
Feb 03, 2011 39.13 39.13 38.63 38.84 102,227 -0.10(-0.26%)
Feb 02, 2011 38.90 39.04 38.80 38.94 83,438 +0.05(+0.13%)
Feb 01, 2011 38.94 39.08 38.72 38.89 46,217 +0.26(+0.67%)
Jan 31, 2011 38.34 38.74 38.25 38.63 78,846 +0.45(+1.18%)
Jan 28, 2011 39.32 39.35 38.11 38.18 113,323 -1.27(-3.22%)
Jan 27, 2011 39.59 39.59 39.27 39.45 149,641 +0.07(+0.18%)
Jan 26, 2011 39.20 39.40 39.00 39.38 102,295 +0.38(+0.97%)
Jan 25, 2011 39.02 39.02 38.74 39.00 45,824 -0.04(-0.10%)
Jan 24, 2011 38.66 39.28 38.61 39.04 24,788 +0.41(+1.06%)
Jan 21, 2011 39.41 39.41 38.63 38.63 72,516 -0.52(-1.33%)
Jan 20, 2011 38.97 39.34 38.85 39.15 44,676 +0.04(+0.10%)
Jan 19, 2011 40.15 40.15 39.00 39.11 62,292 -1.05(-2.62%)
Jan 18, 2011 39.97 40.17 39.90 40.16 33,776 +0.34(+0.86%)
Jan 14, 2011 39.55 39.87 39.33 39.82 61,719 +0.15(+0.38%)
Jan 13, 2011 39.75 39.85 39.65 39.67 59,069 +0.00(+0.00%)
Jan 12, 2011 39.49 39.71 39.24 39.67 36,355 +0.49(+1.25%)
Jan 11, 2011 39.10 39.23 39.03 39.18 106,464 +0.25(+0.64%)
Jan 10, 2011 39.23 39.23 38.72 38.93 30,825 -0.43(-1.09%)
Jan 07, 2011 39.59 39.61 39.00 39.36 73,043 -0.08(-0.20%)
Jan 06, 2011 39.51 39.58 39.31 39.44 38,331 +0.01(+0.03%)
Jan 05, 2011 39.06 39.51 39.03 39.43 48,156 +0.34(+0.87%)
Jan 04, 2011 39.53 39.53 38.89 39.09 56,065 -0.32(-0.81%)
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.