Biotechnology Index NYSE ETF (NY: FBT )

155.18 USD +0.64 (+0.41%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.97 25.99 25.62 25.71 12,000 -0.38(-1.46%)
Apr 27, 2007 26.02 26.09 25.88 26.09 33,700 -0.04(-0.15%)
Apr 26, 2007 26.10 26.15 25.86 26.13 19,400 -0.06(-0.23%)
Apr 25, 2007 26.05 26.19 25.89 26.19 27,800 +0.20(+0.77%)
Apr 24, 2007 26.15 26.16 25.93 25.99 39,600 -0.19(-0.73%)
Apr 23, 2007 25.85 26.18 25.85 26.18 66,000 +0.55(+2.15%)
Apr 20, 2007 25.61 25.82 25.54 25.63 27,000 +0.18(+0.71%)
Apr 19, 2007 25.23 25.64 25.23 25.45 37,100 +0.19(+0.75%)
Apr 18, 2007 25.37 25.39 25.24 25.26 25,700 -0.11(-0.43%)
Apr 17, 2007 25.33 25.38 25.24 25.37 22,100 +0.09(+0.36%)
Apr 16, 2007 25.21 25.31 25.15 25.28 27,800 +0.02(+0.08%)
Apr 13, 2007 25.15 25.26 24.98 25.26 95,300 +0.31(+1.24%)
Apr 12, 2007 24.60 25.03 24.42 24.95 65,000 +0.52(+2.13%)
Apr 11, 2007 24.47 24.47 24.08 24.43 193,300 -0.04(-0.16%)
Apr 10, 2007 24.71 24.78 24.46 24.47 11,200 -0.14(-0.57%)
Apr 09, 2007 24.80 24.80 24.55 24.61 9,200 -0.10(-0.40%)
Apr 05, 2007 24.36 24.72 24.36 24.71 7,900 +0.46(+1.90%)
Apr 04, 2007 24.27 24.31 24.23 24.25 3,000 +0.01(+0.04%)
Apr 03, 2007 23.95 24.24 23.95 24.24 2,700 +0.38(+1.59%)
Apr 02, 2007 23.90 23.90 23.80 23.86 6,100 -0.02(-0.08%)
Mar 30, 2007 23.80 23.89 23.68 23.88 1,800 +0.27(+1.14%)
Mar 29, 2007 23.80 23.80 23.46 23.61 14,300 -0.03(-0.13%)
Mar 28, 2007 23.50 23.68 23.50 23.64 7,500 -0.01(-0.04%)
Mar 27, 2007 23.65 23.80 23.61 23.65 6,300 +0.16(+0.68%)
Mar 26, 2007 23.70 23.70 23.49 23.49 1,700 -0.21(-0.89%)
Mar 23, 2007 23.68 23.71 23.50 23.70 20,800 +0.27(+1.15%)
Mar 22, 2007 23.46 23.50 23.41 23.43 52,000 +0.05(+0.21%)
Mar 21, 2007 22.83 23.39 22.83 23.38 11,400 +0.55(+2.41%)
Mar 20, 2007 22.66 22.83 22.63 22.83 8,900 +0.32(+1.42%)
Mar 19, 2007 22.45 22.67 22.41 22.51 8,200 +0.18(+0.82%)
Mar 16, 2007 22.45 22.50 22.31 22.33 6,000 -0.16(-0.72%)
Mar 15, 2007 22.44 22.49 22.33 22.49 9,800 +0.09(+0.40%)
Mar 14, 2007 22.20 22.41 22.12 22.40 12,300 +0.25(+1.13%)
Mar 13, 2007 22.30 22.51 22.15 22.15 14,600 -0.15(-0.67%)
Mar 12, 2007 22.31 22.42 22.25 22.30 10,100 +0.05(+0.22%)
Mar 09, 2007 22.33 22.36 22.13 22.25 8,100 +0.06(+0.27%)
Mar 08, 2007 22.34 22.47 22.19 22.19 3,700 -0.11(-0.49%)
Mar 07, 2007 22.29 22.40 22.18 22.30 14,800 -0.05(-0.22%)
Mar 06, 2007 22.30 22.40 22.10 22.35 88,500 +0.16(+0.72%)
Mar 05, 2007 22.27 22.65 22.19 22.19 22,400 -0.33(-1.47%)
Mar 02, 2007 22.81 22.86 22.52 22.52 17,500 -0.27(-1.18%)
Mar 01, 2007 22.54 22.95 22.38 22.79 28,326 -0.38(-1.64%)
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%)
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.