Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

128.90 +0.30 (+0.23%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 92.92 93.24 91.65 91.78 81,716 -1.13(-1.22%)
Sep 29, 2014 91.65 93.42 91.50 92.91 136,587 +0.18(+0.19%)
Sep 26, 2014 92.37 92.93 91.70 92.73 86,788 +0.79(+0.86%)
Sep 25, 2014 93.36 93.66 91.53 91.94 107,077 -1.80(-1.92%)
Sep 24, 2014 91.49 93.74 91.44 93.74 172,644 +2.55(+2.80%)
Sep 23, 2014 90.92 91.96 90.91 91.19 89,273 -0.36(-0.40%)
Sep 22, 2014 91.98 91.98 90.54 91.55 77,983 -0.54(-0.59%)
Sep 19, 2014 93.18 93.18 91.61 92.09 113,853 -0.25(-0.27%)
Sep 18, 2014 92.10 92.34 91.35 92.34 113,635 +0.65(+0.71%)
Sep 17, 2014 91.73 92.31 90.99 91.69 139,447 +0.29(+0.32%)
Sep 16, 2014 89.67 91.47 89.67 91.40 92,851 +1.51(+1.68%)
Sep 15, 2014 91.49 91.54 89.09 89.89 121,250 -1.48(-1.62%)
Sep 12, 2014 92.12 92.26 90.80 91.37 135,847 -0.91(-0.99%)
Sep 11, 2014 92.76 93.00 91.44 92.28 655,008 -0.84(-0.90%)
Sep 10, 2014 91.36 93.15 91.36 93.12 117,758 +1.77(+1.94%)
Sep 09, 2014 92.42 92.42 91.15 91.35 82,941 -1.10(-1.19%)
Sep 08, 2014 91.46 92.50 91.42 92.45 95,491 +0.87(+0.95%)
Sep 05, 2014 91.99 91.99 90.05 91.58 94,095 -0.01(-0.01%)
Sep 04, 2014 93.26 93.26 91.36 91.59 114,697 -1.37(-1.47%)
Sep 03, 2014 93.53 93.74 92.57 92.96 121,526 -0.03(-0.03%)
Sep 02, 2014 93.41 93.41 92.65 92.99 146,274 +0.12(+0.13%)
Aug 29, 2014 91.66 92.87 92.87 92.87 101,200 +1.44(+1.57%)
Aug 28, 2014 91.36 92.14 91.27 91.43 96,728 -0.41(-0.45%)
Aug 27, 2014 92.17 92.17 91.43 91.84 135,757 -0.20(-0.22%)
Aug 26, 2014 91.47 92.27 91.20 92.04 129,809 +0.90(+0.99%)
Aug 25, 2014 90.10 91.44 90.08 91.14 130,387 +3.65(+4.17%)
Aug 22, 2014 87.12 87.93 86.57 87.49 133,319 +0.45(+0.52%)
Aug 21, 2014 87.92 88.18 86.79 87.04 126,769 -0.86(-0.98%)
Aug 20, 2014 87.45 88.36 87.29 87.90 121,708 +0.32(+0.37%)
Aug 19, 2014 87.45 87.76 86.77 87.58 225,454 +0.40(+0.46%)
Aug 18, 2014 86.93 87.51 86.93 87.18 149,192 +0.82(+0.95%)
Aug 15, 2014 86.74 86.93 85.06 86.36 174,619 +0.34(+0.40%)
Aug 14, 2014 84.94 86.15 84.94 86.02 111,796 +1.10(+1.30%)
Aug 13, 2014 83.33 85.01 83.33 84.92 151,484 +1.71(+2.06%)
Aug 12, 2014 83.66 83.66 82.79 83.21 63,420 -0.12(-0.14%)
Aug 11, 2014 83.07 83.79 82.39 83.33 59,665 +0.72(+0.87%)
Aug 08, 2014 81.75 82.74 81.50 82.61 60,359 +0.86(+1.05%)
Aug 07, 2014 82.86 83.03 81.41 81.75 86,048 -0.67(-0.81%)
Aug 06, 2014 81.49 82.92 81.49 82.42 103,411 +0.26(+0.32%)
Aug 05, 2014 81.57 82.92 81.32 82.16 101,278 +0.10(+0.12%)
Aug 04, 2014 81.89 82.36 81.05 82.06 47,885 +0.77(+0.95%)
Aug 01, 2014 80.93 82.23 79.23 81.29 222,386 +0.18(+0.22%)
Jul 31, 2014 82.50 82.50 80.82 81.11 111,876 -2.09(-2.51%)
Jul 30, 2014 83.75 84.85 83.12 83.20 82,147 +0.16(+0.19%)
Jul 29, 2014 81.31 83.27 81.31 83.04 67,035 +2.04(+2.52%)
Jul 28, 2014 81.34 81.34 80.15 81.00 52,521 -0.51(-0.63%)
Jul 25, 2014 81.66 82.06 80.93 81.51 52,313 -0.42(-0.51%)
Jul 24, 2014 83.25 83.25 81.78 81.93 51,396 -1.27(-1.53%)
Jul 23, 2014 82.57 83.72 82.57 83.20 58,439 +1.80(+2.21%)
Jul 22, 2014 81.14 81.96 80.89 81.40 54,334 +0.70(+0.87%)
Jul 21, 2014 80.63 80.93 79.85 80.70 50,254 -0.03(-0.04%)
Jul 18, 2014 79.04 80.85 78.60 80.73 59,225 +2.07(+2.63%)
Jul 17, 2014 80.20 80.78 78.50 78.66 133,007 -2.02(-2.50%)
Jul 16, 2014 81.94 82.11 80.50 80.68 97,010 -0.90(-1.10%)
Jul 15, 2014 83.32 83.32 80.93 81.58 303,580 -1.66(-1.99%)
Jul 14, 2014 83.47 83.59 82.66 83.24 61,066 +0.35(+0.42%)
Jul 11, 2014 82.07 83.00 81.69 82.89 51,907 +0.90(+1.10%)
Jul 10, 2014 80.83 82.49 80.61 81.99 56,418 -0.46(-0.56%)
Jul 09, 2014 81.47 82.49 80.37 82.45 105,197 +1.25(+1.54%)
Jul 08, 2014 82.66 82.66 80.81 81.20 104,247 -1.62(-1.96%)
Jul 07, 2014 84.33 84.84 82.77 82.82 95,284 -1.81(-2.14%)
Jul 03, 2014 84.56 84.63 84.63 84.63 63,400 +0.27(+0.32%)
Jul 02, 2014 84.03 84.90 83.72 84.36 71,546 +0.19(+0.23%)
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.