Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 57.79 58.01 57.31 57.31 384,242 -0.27(-0.46%)
Jun 27, 2013 57.46 58.02 57.03 57.58 1,434,809 +0.68(+1.19%)
Jun 26, 2013 55.89 57.08 55.68 56.90 2,472,370 +1.69(+3.07%)
Jun 25, 2013 55.14 55.26 54.54 55.20 77,766 +0.56(+1.03%)
Jun 24, 2013 53.96 55.11 53.01 54.64 194,625 +0.13(+0.23%)
Jun 21, 2013 54.45 55.14 53.72 54.51 61,175 +0.25(+0.46%)
Jun 20, 2013 55.25 55.25 54.06 54.26 94,161 -1.54(-2.76%)
Jun 19, 2013 56.44 56.80 55.80 55.80 69,001 -0.54(-0.96%)
Jun 18, 2013 55.82 56.56 55.54 56.34 24,869 +0.67(+1.20%)
Jun 17, 2013 56.35 56.46 55.51 55.67 39,615 -0.15(-0.26%)
Jun 14, 2013 56.58 56.58 55.55 55.82 77,828 -0.92(-1.61%)
Jun 13, 2013 56.09 57.21 55.76 56.74 24,804 +0.57(+1.02%)
Jun 12, 2013 57.20 57.35 56.14 56.17 124,852 -0.65(-1.14%)
Jun 11, 2013 56.89 57.42 56.25 56.82 27,061 -0.26(-0.46%)
Jun 10, 2013 57.47 57.47 56.56 57.08 29,503 -0.13(-0.23%)
Jun 07, 2013 56.37 57.25 56.15 57.21 43,171 +1.20(+2.15%)
Jun 06, 2013 54.92 56.01 54.63 56.01 89,521 +1.26(+2.30%)
Jun 05, 2013 55.90 56.59 54.53 54.75 188,999 -1.50(-2.66%)
Jun 04, 2013 57.23 57.54 55.92 56.25 88,133 -0.95(-1.65%)
Jun 03, 2013 58.24 58.24 55.85 57.19 106,323 -1.01(-1.74%)
May 31, 2013 59.14 59.32 58.21 58.21 24,456 -0.96(-1.61%)
May 30, 2013 58.67 59.24 58.40 59.16 46,489 +0.73(+1.25%)
May 29, 2013 58.75 58.75 57.95 58.43 42,403 -0.61(-1.03%)
May 28, 2013 58.79 59.33 58.63 59.04 35,630 +0.97(+1.66%)
May 24, 2013 58.26 58.26 57.62 58.08 27,958 -0.30(-0.51%)
May 23, 2013 57.39 58.54 56.59 58.37 95,222 +0.27(+0.46%)
May 22, 2013 58.92 60.00 57.68 58.11 71,373 -0.66(-1.12%)
May 21, 2013 58.79 59.01 58.39 58.77 24,123 +0.26(+0.44%)
May 20, 2013 58.76 59.23 58.48 58.51 33,746 -0.25(-0.42%)
May 17, 2013 58.67 59.08 58.29 58.76 67,944 +0.26(+0.44%)
May 16, 2013 59.63 59.63 58.15 58.50 54,613 -1.16(-1.95%)
May 15, 2013 60.49 60.60 59.28 59.66 39,874 +0.28(+0.46%)
May 13, 2013 58.62 59.49 58.40 59.39 50,485 +0.86(+1.46%)
May 10, 2013 56.83 58.78 56.83 58.53 70,602 +1.95(+3.45%)
May 09, 2013 56.97 57.29 56.45 56.58 25,248 -0.40(-0.69%)
May 08, 2013 56.90 57.18 56.63 56.98 15,155 +0.29(+0.51%)
May 07, 2013 57.34 57.34 56.59 56.69 91,703 -0.34(-0.60%)
May 06, 2013 57.20 57.26 56.73 57.03 28,403 -0.08(-0.14%)
May 03, 2013 57.01 57.35 56.35 57.11 33,305 +0.76(+1.35%)
May 02, 2013 55.76 56.61 55.67 56.35 36,211 +0.90(+1.62%)
May 01, 2013 56.55 56.55 55.37 55.46 80,834 -1.09(-1.93%)
Apr 30, 2013 56.34 56.60 55.80 56.55 51,561 -0.01(-0.02%)
Apr 29, 2013 56.45 56.94 56.20 56.56 50,250 +0.36(+0.65%)
Apr 26, 2013 55.95 56.24 55.93 56.20 16,261 +0.24(+0.42%)
Apr 25, 2013 55.82 56.05 55.41 55.96 37,746 +0.57(+1.03%)
Apr 24, 2013 56.59 56.59 55.33 55.39 53,260 -1.24(-2.19%)
Apr 23, 2013 56.45 57.15 56.06 56.63 66,691 +0.57(+1.02%)
Apr 22, 2013 56.35 56.45 55.59 56.06 49,315 -0.22(-0.39%)
Apr 19, 2013 54.77 56.28 54.61 56.28 52,974 +3.22(+6.07%)
Apr 18, 2013 53.97 53.97 52.53 53.06 108,584 -0.82(-1.52%)
Apr 17, 2013 54.12 54.17 52.96 53.87 81,420 -0.44(-0.82%)
Apr 16, 2013 53.84 54.37 53.33 54.32 127,945 +0.98(+1.85%)
Apr 15, 2013 55.02 55.02 53.16 53.33 68,492 -1.64(-2.99%)
Apr 12, 2013 54.67 55.00 54.35 54.97 38,088 +0.15(+0.27%)
Apr 11, 2013 54.23 54.95 54.23 54.83 36,281 +0.66(+1.22%)
Apr 10, 2013 52.88 54.17 52.88 54.17 62,388 +1.44(+2.73%)
Apr 09, 2013 53.25 53.25 52.63 52.73 45,254 -0.37(-0.70%)
Apr 08, 2013 52.81 53.27 52.53 53.10 17,059 +0.16(+0.30%)
Apr 05, 2013 52.65 53.02 52.30 52.95 28,372 -0.22(-0.41%)
Apr 04, 2013 53.11 53.31 52.86 53.16 29,597 +0.36(+0.69%)
Apr 03, 2013 54.10 54.10 52.63 52.80 40,334 -1.06(-1.97%)
Apr 02, 2013 53.32 54.14 53.32 53.86 118,655 +0.70(+1.32%)
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.