Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

152.69 +1.02 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 72.58 73.47 71.63 73.44 164,834 +0.64(+0.88%)
Apr 29, 2014 71.24 73.11 70.63 72.80 205,324 +2.10(+2.97%)
Apr 28, 2014 70.97 72.25 68.95 70.70 367,823 +0.16(+0.22%)
Apr 25, 2014 72.58 72.60 70.35 70.55 202,723 -2.47(-3.39%)
Apr 24, 2014 73.97 73.97 71.09 73.02 194,633 -0.31(-0.42%)
Apr 23, 2014 75.04 75.04 72.97 73.32 123,061 -1.17(-1.57%)
Apr 22, 2014 73.15 74.92 73.15 74.50 181,406 +2.19(+3.02%)
Apr 21, 2014 71.81 72.35 70.70 72.31 171,883 +0.88(+1.23%)
Apr 17, 2014 71.53 71.43 71.43 71.43 210,686 -0.12(-0.17%)
Apr 16, 2014 70.62 72.05 70.17 71.55 217,382 +1.82(+2.61%)
Apr 15, 2014 69.34 70.48 66.25 69.73 740,223 +0.60(+0.87%)
Apr 14, 2014 70.05 70.91 67.77 69.13 439,494 -0.18(-0.26%)
Apr 11, 2014 70.16 72.36 69.23 69.31 457,125 -1.86(-2.62%)
Apr 10, 2014 75.29 75.29 70.49 71.17 361,602 -4.28(-5.68%)
Apr 09, 2014 73.14 75.54 73.14 75.45 173,079 +2.69(+3.70%)
Apr 08, 2014 73.36 73.89 71.51 72.76 332,362 -0.46(-0.63%)
Apr 07, 2014 72.53 74.43 71.89 73.23 299,487 +0.21(+0.28%)
Apr 04, 2014 76.50 76.50 72.36 73.02 269,242 -2.36(-3.14%)
Apr 03, 2014 77.64 77.83 74.58 75.38 182,164 -2.32(-2.99%)
Apr 02, 2014 78.65 78.84 76.98 77.71 259,752 +0.26(+0.33%)
Apr 01, 2014 76.33 78.14 76.21 77.45 260,991 +1.92(+2.54%)
Mar 31, 2014 73.78 75.71 73.78 75.53 222,304 +2.37(+3.24%)
Mar 28, 2014 75.84 76.24 72.87 73.16 382,122 -3.07(-4.03%)
Mar 27, 2014 74.75 76.25 73.06 76.23 369,079 +1.39(+1.86%)
Mar 26, 2014 76.98 77.56 74.81 74.84 280,500 -1.56(-2.04%)
Mar 25, 2014 77.06 78.27 75.13 76.40 459,340 +0.00(+0.00%)
Mar 24, 2014 78.83 79.44 74.10 76.40 602,530 -2.06(-2.62%)
Mar 21, 2014 82.59 83.03 78.27 78.45 476,703 -3.28(-4.01%)
Mar 20, 2014 81.74 82.51 81.34 81.73 162,663 -0.26(-0.31%)
Mar 19, 2014 83.37 83.50 81.48 81.99 146,460 -1.00(-1.21%)
Mar 18, 2014 80.84 83.00 80.80 83.00 167,006 +2.72(+3.39%)
Mar 17, 2014 80.77 81.72 80.19 80.28 135,618 +0.31(+0.38%)
Mar 14, 2014 80.00 80.96 79.39 79.97 285,165 -0.57(-0.71%)
Mar 13, 2014 82.56 82.87 80.03 80.54 187,207 -1.89(-2.29%)
Mar 12, 2014 81.19 82.47 81.07 82.43 97,874 +0.62(+0.76%)
Mar 11, 2014 83.15 83.15 81.36 81.81 183,176 -0.93(-1.12%)
Mar 10, 2014 82.34 82.78 81.14 82.74 117,119 +0.35(+0.43%)
Mar 07, 2014 82.94 83.06 80.23 82.38 230,021 +0.12(+0.14%)
Mar 06, 2014 84.82 84.91 81.92 82.27 210,235 -2.09(-2.48%)
Mar 05, 2014 84.60 84.70 83.84 84.35 144,366 +0.04(+0.05%)
Mar 04, 2014 84.20 84.70 83.71 84.31 163,284 +1.66(+2.01%)
Mar 03, 2014 81.19 83.19 80.67 82.65 219,277 +0.47(+0.58%)
Feb 28, 2014 84.00 84.41 81.07 82.18 216,384 -1.89(-2.25%)
Feb 27, 2014 84.50 84.65 83.80 84.07 197,869 -0.35(-0.42%)
Feb 26, 2014 86.14 86.38 84.35 84.42 276,793 -1.70(-1.98%)
Feb 25, 2014 86.01 86.62 84.01 86.13 267,911 +4.66(+5.72%)
Feb 24, 2014 81.12 81.93 80.63 81.47 163,938 +0.84(+1.04%)
Feb 21, 2014 80.04 81.49 79.53 80.63 160,988 +1.12(+1.41%)
Feb 20, 2014 78.01 79.54 77.36 79.51 139,628 +1.74(+2.24%)
Feb 19, 2014 78.89 79.47 77.61 77.77 198,228 -1.20(-1.52%)
Feb 18, 2014 77.61 79.04 77.61 78.97 242,948 +2.03(+2.64%)
Feb 14, 2014 77.85 76.94 76.94 76.94 153,116 -0.64(-0.83%)
Feb 13, 2014 76.11 77.68 75.92 77.58 162,221 +0.88(+1.14%)
Feb 12, 2014 76.81 77.18 76.24 76.70 184,441 +0.32(+0.41%)
Feb 11, 2014 75.84 76.65 75.40 76.39 236,065 +0.93(+1.23%)
Feb 10, 2014 74.35 75.46 73.80 75.46 177,234 +1.49(+2.01%)
Feb 07, 2014 71.83 74.01 71.75 73.97 160,725 +2.79(+3.92%)
Feb 06, 2014 71.81 72.02 70.90 71.19 118,147 -0.26(-0.36%)
Feb 05, 2014 72.65 72.65 70.09 71.44 161,504 -0.68(-0.94%)
Feb 04, 2014 72.16 72.56 71.62 72.12 215,364 +0.50(+0.70%)
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.