Biotechnology Index NYSE ETF (NY: FBT )

156.27 USD +1.73 (+1.12%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.72 18.72 18.05 18.20 0 -0.70(-3.70%)
Feb 26, 2009 19.77 19.77 18.81 18.90 25,408 -0.87(-4.40%)
Feb 25, 2009 19.99 20.11 19.59 19.77 72,670 -0.24(-1.20%)
Feb 24, 2009 19.63 20.12 19.60 20.01 37,805 +0.35(+1.78%)
Feb 23, 2009 20.22 20.22 19.46 19.66 36,586 -0.43(-2.12%)
Feb 20, 2009 20.08 20.25 19.75 20.09 90,327 -0.26(-1.30%)
Feb 19, 2009 20.67 20.79 20.34 20.35 27,145 -0.19(-0.93%)
Feb 18, 2009 21.17 21.18 20.49 20.54 29,824 -0.38(-1.80%)
Feb 17, 2009 20.90 21.06 20.67 20.92 14,893 -0.61(-2.85%)
Feb 13, 2009 21.68 21.79 21.38 21.53 36,487 -0.25(-1.15%)
Feb 12, 2009 20.98 21.78 20.93 21.78 40,521 +0.49(+2.30%)
Feb 11, 2009 21.26 21.40 21.11 21.29 30,299 +0.19(+0.90%)
Feb 10, 2009 21.66 21.75 21.02 21.10 21,535 -0.65(-3.00%)
Feb 09, 2009 21.65 21.75 21.28 21.75 67,335 +0.11(+0.50%)
Feb 06, 2009 21.44 21.79 21.40 21.64 47,745 +0.32(+1.52%)
Feb 05, 2009 20.57 21.42 20.57 21.32 21,868 +0.52(+2.49%)
Feb 04, 2009 20.62 21.17 20.57 20.80 13,733 +0.25(+1.23%)
Feb 03, 2009 20.38 20.55 20.05 20.55 14,363 +0.72(+3.65%)
Feb 02, 2009 19.22 19.92 19.22 19.82 13,753 +0.51(+2.66%)
Jan 30, 2009 19.65 19.72 19.31 19.31 0 -0.21(-1.08%)
Jan 29, 2009 19.58 19.83 19.52 19.52 26,355 -0.26(-1.32%)
Jan 28, 2009 19.86 20.07 19.78 19.78 12,180 +0.13(+0.67%)
Jan 27, 2009 19.38 19.70 19.38 19.65 4,825 +0.25(+1.28%)
Jan 26, 2009 19.34 19.66 19.09 19.40 4,882 +0.27(+1.39%)
Jan 23, 2009 19.28 19.47 19.00 19.14 7,515 -0.20(-1.05%)
Jan 22, 2009 19.39 19.55 19.17 19.34 13,674 -0.40(-2.03%)
Jan 21, 2009 19.27 19.74 18.89 19.74 9,469 +0.87(+4.59%)
Jan 20, 2009 20.05 20.05 18.86 18.87 7,416 -1.20(-5.96%)
Jan 16, 2009 20.01 20.07 19.73 20.07 15,032 +0.44(+2.24%)
Jan 15, 2009 19.24 19.83 18.99 19.63 33,281 +0.30(+1.55%)
Jan 14, 2009 19.66 19.66 19.30 19.33 10,878 -0.61(-3.06%)
Jan 13, 2009 19.57 19.96 19.57 19.94 4,375 +0.75(+3.91%)
Jan 12, 2009 19.54 19.54 19.04 19.19 2,488 -0.26(-1.34%)
Jan 09, 2009 19.73 19.73 19.32 19.45 9,138 -0.40(-2.02%)
Jan 08, 2009 19.55 19.85 19.50 19.85 9,978 +0.16(+0.81%)
Jan 07, 2009 19.99 20.07 19.45 19.69 18,184 -0.43(-2.14%)
Jan 06, 2009 20.25 20.37 20.00 20.12 9,565 +0.02(+0.10%)
Jan 05, 2009 19.73 20.24 19.71 20.10 9,942 +0.12(+0.61%)
Jan 02, 2009 19.69 20.03 19.51 19.98 0 +0.29(+1.46%)
Jan 01, 2009 19.65 19.73 19.57 19.69 0 +0.00(+0.00%)
Dec 31, 2008 19.65 19.73 19.57 19.69 10,834 +0.45(+2.34%)
Dec 30, 2008 18.73 19.26 18.68 19.24 20,508 +0.52(+2.78%)
Dec 29, 2008 18.81 19.03 18.59 18.72 14,795 -0.35(-1.84%)
Dec 26, 2008 18.95 19.10 18.95 19.07 7,046 +0.13(+0.69%)
Dec 24, 2008 19.02 19.04 18.94 18.94 16,565 -0.04(-0.21%)
Dec 23, 2008 19.07 19.30 18.97 18.98 6,923 -0.08(-0.42%)
Dec 22, 2008 19.60 19.82 18.76 19.06 9,043 -0.19(-0.99%)
Dec 19, 2008 19.28 19.81 19.24 19.25 12,232 -0.06(-0.31%)
Dec 18, 2008 19.35 19.72 19.10 19.31 17,748 -0.02(-0.09%)
Dec 17, 2008 18.79 19.55 18.79 19.33 36,783 +0.42(+2.20%)
Dec 16, 2008 18.53 18.93 18.53 18.91 10,152 +0.65(+3.56%)
Dec 15, 2008 18.58 18.58 17.96 18.26 21,241 -0.28(-1.54%)
Dec 12, 2008 17.42 18.58 17.42 18.54 26,442 +0.40(+2.23%)
Dec 11, 2008 18.74 18.80 18.03 18.14 20,915 -0.44(-2.34%)
Dec 10, 2008 18.57 18.82 18.38 18.58 17,755 +0.21(+1.12%)
Dec 09, 2008 18.65 19.03 18.23 18.37 19,259 -0.41(-2.18%)
Dec 08, 2008 18.98 19.41 18.66 18.78 6,185 +0.46(+2.51%)
Dec 05, 2008 17.40 18.32 17.05 18.32 35,357 +0.76(+4.33%)
Dec 04, 2008 17.92 18.05 17.54 17.56 12,336 -0.39(-2.17%)
Dec 03, 2008 17.73 17.95 16.94 17.95 19,982 +0.72(+4.16%)
Dec 02, 2008 17.08 17.23 16.75 17.23 15,656 +0.13(+0.78%)
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.