Biotechnology Index NYSE ETF (NY: FBT )

163.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 25.73 25.75 25.61 25.66 39,500 +0.12(+0.47%)
May 30, 2007 25.55 25.60 25.47 25.54 8,700 +0.04(+0.16%)
May 29, 2007 25.38 25.56 25.35 25.50 14,900 +0.19(+0.75%)
May 25, 2007 25.27 25.36 25.14 25.31 23,500 +0.20(+0.79%)
May 24, 2007 25.55 25.55 25.11 25.11 11,200 -0.44(-1.72%)
May 23, 2007 25.50 25.66 25.48 25.55 16,300 +0.05(+0.20%)
May 22, 2007 25.37 25.56 25.35 25.50 9,200 +0.19(+0.75%)
May 21, 2007 25.14 25.42 25.14 25.31 26,200 +0.10(+0.40%)
May 18, 2007 25.09 25.24 25.00 25.21 20,500 +0.14(+0.56%)
May 17, 2007 25.34 25.34 25.07 25.07 14,100 -0.28(-1.10%)
May 16, 2007 25.23 25.35 25.10 25.35 18,000 +0.08(+0.32%)
May 15, 2007 25.48 25.66 25.27 25.27 15,000 -0.27(-1.06%)
May 14, 2007 25.61 25.68 25.52 25.54 13,100 +0.00(+0.00%)
May 11, 2007 25.22 25.54 25.22 25.54 13,500 +0.31(+1.23%)
May 10, 2007 25.66 25.66 25.22 25.23 36,700 -0.53(-2.06%)
May 09, 2007 25.73 25.81 25.62 25.76 18,600 +0.01(+0.04%)
May 08, 2007 25.77 25.91 25.63 25.75 9,600 -0.12(-0.46%)
May 07, 2007 25.90 25.94 25.86 25.87 6,400 +0.11(+0.43%)
May 04, 2007 26.00 26.08 25.75 25.76 38,400 -0.12(-0.46%)
May 03, 2007 25.86 26.01 25.86 25.88 44,600 -0.09(-0.35%)
May 02, 2007 25.75 26.09 25.75 25.97 33,500 +0.27(+1.05%)
May 01, 2007 25.67 25.78 25.35 25.70 16,300 -0.01(-0.04%)
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%)
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.