Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.62 -0.13 (-0.08%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 61.13 61.13 60.08 60.19 42,857 -0.89(-1.45%)
Aug 29, 2013 60.22 61.47 60.17 61.07 80,601 +0.67(+1.11%)
Aug 28, 2013 59.67 60.52 59.45 60.40 69,013 +0.67(+1.12%)
Aug 27, 2013 60.96 61.20 59.73 59.73 90,531 -2.23(-3.59%)
Aug 26, 2013 60.98 62.26 60.95 61.96 68,671 +1.20(+1.98%)
Aug 23, 2013 61.42 61.42 60.47 60.76 50,360 -0.44(-0.72%)
Aug 22, 2013 60.73 61.97 60.52 61.20 249,459 +0.63(+1.04%)
Aug 21, 2013 59.67 61.47 59.61 60.57 119,283 +1.35(+2.28%)
Aug 20, 2013 58.27 59.46 58.23 59.22 77,658 +0.90(+1.54%)
Aug 19, 2013 58.85 59.14 58.32 58.32 144,025 -0.38(-0.65%)
Aug 16, 2013 58.80 59.39 58.56 58.71 118,000 -0.19(-0.32%)
Aug 15, 2013 59.97 59.97 58.77 58.90 242,166 -1.55(-2.56%)
Aug 14, 2013 60.51 60.99 60.41 60.44 79,329 -0.23(-0.37%)
Aug 13, 2013 61.17 61.17 60.21 60.67 98,136 -0.30(-0.48%)
Aug 12, 2013 61.41 61.42 60.48 60.96 72,716 -0.66(-1.07%)
Aug 09, 2013 61.64 62.13 61.24 61.62 175,416 -0.28(-0.45%)
Aug 08, 2013 62.28 62.34 61.67 61.90 157,372 -0.01(-0.02%)
Aug 07, 2013 62.14 62.48 61.34 61.91 142,890 -0.49(-0.79%)
Aug 06, 2013 63.72 63.72 62.32 62.40 149,873 -1.37(-2.15%)
Aug 05, 2013 63.74 64.14 63.52 63.77 226,427 +0.08(+0.12%)
Aug 02, 2013 64.23 64.23 63.40 63.69 202,660 -0.38(-0.60%)
Aug 01, 2013 63.71 64.15 63.23 64.08 174,335 +1.30(+2.07%)
Jul 31, 2013 62.57 63.21 62.51 62.78 250,522 +0.12(+0.19%)
Jul 30, 2013 62.09 62.87 61.82 62.66 179,157 +0.81(+1.31%)
Jul 29, 2013 62.74 62.74 61.76 61.85 159,637 -0.91(-1.44%)
Jul 26, 2013 62.47 62.85 61.80 62.76 83,716 -0.04(-0.06%)
Jul 25, 2013 61.92 62.83 60.94 62.80 147,547 +0.17(+0.27%)
Jul 24, 2013 62.83 63.11 62.29 62.63 142,131 +0.35(+0.57%)
Jul 23, 2013 63.91 63.91 62.20 62.27 121,820 -1.32(-2.08%)
Jul 22, 2013 63.55 63.86 63.18 63.59 210,124 +0.23(+0.36%)
Jul 19, 2013 63.18 63.82 62.93 63.37 112,636 +0.19(+0.30%)
Jul 18, 2013 63.58 63.58 62.80 63.18 233,678 -0.20(-0.32%)
Jul 17, 2013 63.87 63.87 63.26 63.38 335,217 +0.19(+0.29%)
Jul 16, 2013 64.12 64.12 62.94 63.20 166,557 -0.63(-0.99%)
Jul 15, 2013 64.17 64.17 63.18 63.83 235,540 +0.10(+0.15%)
Jul 12, 2013 62.40 64.27 62.21 63.73 158,822 +1.52(+2.44%)
Jul 11, 2013 61.39 62.23 61.15 62.21 250,530 +1.70(+2.82%)
Jul 10, 2013 59.70 60.61 59.58 60.51 244,732 +0.84(+1.40%)
Jul 09, 2013 59.77 59.82 59.09 59.67 214,400 +0.30(+0.50%)
Jul 08, 2013 60.10 60.10 59.22 59.38 308,051 -0.22(-0.36%)
Jul 05, 2013 59.27 59.59 58.85 59.59 114,563 +1.04(+1.78%)
Jul 03, 2013 58.68 58.72 58.12 58.55 127,446 -0.07(-0.12%)
Jul 02, 2013 58.88 59.00 58.37 58.62 420,034 -0.05(-0.08%)
Jul 01, 2013 58.27 59.52 58.11 58.67 506,829 +1.36(+2.37%)
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%)
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.