Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.39 +3.89 (+2.58%)
Streaming Delayed Price Updated: 2:45 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 43.71 43.71 43.22 43.35 50,236 -0.23(-0.52%)
Apr 27, 2012 43.37 43.69 42.73 43.58 105,424 +0.02(+0.05%)
Apr 26, 2012 43.09 43.67 43.09 43.56 88,766 +0.49(+1.14%)
Apr 25, 2012 42.77 43.14 42.33 43.07 56,419 +0.76(+1.79%)
Apr 24, 2012 41.97 42.52 41.94 42.31 96,239 +0.34(+0.82%)
Apr 23, 2012 41.75 42.02 41.38 41.97 51,890 -0.14(-0.33%)
Apr 20, 2012 41.61 42.28 41.42 42.10 50,857 +0.72(+1.74%)
Apr 19, 2012 41.09 41.92 41.09 41.38 103,267 +2.29(+5.87%)
Apr 18, 2012 39.42 39.42 38.92 39.09 77,009 -0.45(-1.15%)
Apr 17, 2012 39.09 39.73 39.09 39.54 41,836 +0.72(+1.85%)
Apr 16, 2012 39.25 39.25 38.44 38.82 42,296 -0.13(-0.33%)
Apr 13, 2012 39.69 39.69 38.83 38.95 46,693 -0.81(-2.03%)
Apr 12, 2012 39.64 39.87 39.64 39.76 30,311 +0.24(+0.60%)
Apr 11, 2012 39.55 39.83 39.39 39.52 24,065 +0.29(+0.74%)
Apr 10, 2012 40.38 40.38 39.10 39.23 49,755 -1.03(-2.55%)
Apr 09, 2012 40.79 40.79 40.18 40.26 95,447 -1.09(-2.63%)
Apr 05, 2012 40.91 41.49 40.89 41.35 28,172 +0.31(+0.75%)
Apr 04, 2012 41.55 41.55 40.81 41.04 104,317 -0.74(-1.77%)
Apr 03, 2012 41.44 41.80 41.44 41.78 77,356 +0.34(+0.83%)
Apr 02, 2012 41.61 41.61 41.15 41.43 77,748 -0.20(-0.47%)
Mar 30, 2012 41.54 41.81 41.35 41.63 46,966 +0.33(+0.81%)
Mar 29, 2012 40.74 41.37 40.69 41.30 84,224 +0.33(+0.82%)
Mar 28, 2012 41.01 41.45 40.48 40.96 104,664 +1.01(+2.54%)
Mar 27, 2012 40.22 40.33 39.92 39.95 26,648 -0.24(-0.59%)
Mar 26, 2012 39.72 40.26 39.55 40.18 43,161 +0.70(+1.77%)
Mar 23, 2012 39.30 39.48 39.06 39.48 23,752 +0.26(+0.65%)
Mar 22, 2012 38.90 39.30 38.78 39.23 85,107 -0.05(-0.12%)
Mar 21, 2012 39.32 39.55 39.15 39.27 24,410 -0.02(-0.06%)
Mar 20, 2012 39.53 39.53 39.06 39.30 69,853 -0.35(-0.89%)
Mar 19, 2012 39.42 39.87 39.42 39.65 45,952 +0.13(+0.32%)
Mar 16, 2012 39.43 39.59 39.35 39.52 45,205 +0.09(+0.22%)
Mar 15, 2012 39.01 39.54 39.01 39.43 104,690 +0.57(+1.47%)
Mar 14, 2012 39.06 39.22 38.77 38.86 30,216 -0.31(-0.78%)
Mar 13, 2012 38.93 39.17 38.77 39.17 75,834 +0.52(+1.35%)
Mar 12, 2012 38.95 38.97 38.59 38.65 70,375 -0.23(-0.58%)
Mar 09, 2012 38.58 38.94 38.58 38.87 87,355 +0.20(+0.51%)
Mar 08, 2012 37.98 38.74 37.87 38.68 48,507 +0.91(+2.40%)
Mar 07, 2012 37.86 37.96 37.65 37.77 30,712 +0.05(+0.13%)
Mar 06, 2012 38.03 38.03 37.41 37.72 124,837 -0.70(-1.82%)
Mar 05, 2012 39.09 39.09 38.27 38.42 52,626 -0.67(-1.71%)
Mar 02, 2012 39.17 39.44 38.86 39.09 41,084 -0.16(-0.40%)
Mar 01, 2012 38.71 39.32 38.65 39.25 168,691 +0.57(+1.48%)
Feb 29, 2012 39.03 39.44 38.68 38.68 105,035 -0.31(-0.78%)
Feb 28, 2012 39.10 39.11 38.81 38.98 37,070 -0.19(-0.48%)
Feb 27, 2012 39.40 39.40 38.82 39.17 49,975 -0.60(-1.51%)
Feb 24, 2012 39.84 40.01 39.52 39.77 131,848 +0.05(+0.12%)
Feb 23, 2012 39.01 39.80 38.98 39.72 40,963 +0.82(+2.10%)
Feb 22, 2012 38.93 39.01 38.55 38.90 87,645 -0.11(-0.28%)
Feb 21, 2012 40.13 40.28 38.92 39.01 153,197 -0.98(-2.44%)
Feb 17, 2012 40.89 40.89 39.96 39.99 92,263 -1.01(-2.47%)
Feb 16, 2012 40.92 41.24 40.62 41.00 42,768 +0.41(+1.02%)
Feb 15, 2012 40.63 41.16 40.21 40.59 173,808 +0.14(+0.34%)
Feb 14, 2012 40.95 40.95 40.36 40.45 70,997 -0.59(-1.44%)
Feb 13, 2012 40.48 41.08 40.48 41.04 116,230 +0.98(+2.46%)
Feb 10, 2012 40.28 40.28 39.92 40.05 118,961 -0.50(-1.24%)
Feb 09, 2012 40.87 40.87 40.30 40.56 242,652 -0.33(-0.82%)
Feb 08, 2012 41.22 41.36 40.55 40.89 411,633 -0.33(-0.81%)
Feb 07, 2012 41.95 42.04 41.10 41.23 194,008 -0.64(-1.53%)
Feb 06, 2012 40.57 41.92 40.44 41.87 161,835 +0.96(+2.34%)
Feb 03, 2012 41.07 41.34 40.68 40.91 90,423 +0.30(+0.73%)
Feb 02, 2012 40.05 40.81 40.02 40.62 290,669 +0.60(+1.50%)
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.