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 24, 2011 43.75 43.75 43.31 43.35 28,057 -0.33(-0.76%)
May 23, 2011 43.82 43.82 43.45 43.68 62,106 -0.72(-1.62%)
May 20, 2011 44.39 44.55 43.89 44.40 35,605 -0.09(-0.20%)
May 19, 2011 44.90 45.00 44.25 44.49 86,801 -0.25(-0.56%)
May 18, 2011 44.10 44.74 44.06 44.74 67,942 +0.56(+1.27%)
May 17, 2011 44.12 44.21 43.85 44.18 167,079 -0.14(-0.32%)
May 16, 2011 44.78 44.90 44.26 44.32 91,414 -0.73(-1.62%)
May 13, 2011 45.04 45.50 44.92 45.05 59,409 -0.12(-0.27%)
May 12, 2011 44.39 45.18 44.08 45.17 53,768 +0.54(+1.21%)
May 11, 2011 45.10 45.11 44.28 44.63 158,964 -0.42(-0.93%)
May 10, 2011 45.04 45.10 44.63 45.05 207,474 +0.10(+0.22%)
May 09, 2011 44.68 45.08 44.34 44.95 90,506 +0.69(+1.56%)
May 06, 2011 43.67 44.50 43.67 44.26 68,896 +0.93(+2.15%)
May 05, 2011 43.53 43.81 43.19 43.33 64,144 -0.51(-1.17%)
May 04, 2011 44.20 44.38 43.52 43.84 101,747 -0.30(-0.67%)
May 03, 2011 44.24 44.59 43.85 44.14 38,469 -0.37(-0.83%)
May 02, 2011 44.42 44.52 44.41 44.51 62,234 +0.51(+1.16%)
Apr 29, 2011 44.87 44.87 44.00 44.00 236,085 -1.50(-3.30%)
Apr 28, 2011 45.10 45.50 44.41 45.50 87,780 +0.60(+1.33%)
Apr 27, 2011 43.96 44.94 43.78 44.90 72,326 +1.20(+2.76%)
Apr 26, 2011 43.35 43.80 43.21 43.70 59,054 +0.61(+1.42%)
Apr 25, 2011 43.03 43.09 42.79 43.09 34,737 -0.14(-0.32%)
Apr 21, 2011 43.28 43.29 42.96 43.23 59,679 +0.42(+0.98%)
Apr 20, 2011 42.51 42.81 42.41 42.81 43,335 +0.77(+1.83%)
Apr 19, 2011 42.38 42.38 41.88 42.04 34,209 -0.30(-0.71%)
Apr 18, 2011 42.82 42.82 42.01 42.34 137,959 -0.64(-1.49%)
Apr 15, 2011 42.67 43.00 42.50 42.98 97,569 +0.56(+1.32%)
Apr 14, 2011 42.05 42.42 41.66 42.42 108,024 +0.50(+1.19%)
Apr 13, 2011 42.07 42.07 41.69 41.92 45,724 +0.28(+0.67%)
Apr 12, 2011 41.88 41.88 41.40 41.64 38,603 -0.15(-0.36%)
Apr 11, 2011 41.72 41.87 41.62 41.79 17,509 +0.16(+0.39%)
Apr 08, 2011 41.65 41.74 41.34 41.63 32,092 +0.16(+0.38%)
Apr 07, 2011 41.56 41.84 41.44 41.47 38,834 -0.19(-0.46%)
Apr 06, 2011 41.72 41.89 41.57 41.66 39,650 +0.16(+0.39%)
Apr 05, 2011 41.30 41.72 41.12 41.50 46,454 +0.20(+0.48%)
Apr 04, 2011 41.69 41.69 41.22 41.30 67,938 -0.11(-0.27%)
Apr 01, 2011 41.46 41.49 41.26 41.41 60,544 +0.21(+0.51%)
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%)
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.