Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.27 -0.48 (-0.31%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.51 20.35 19.51 20.16 8,015 +0.46(+2.35%)
Oct 30, 2008 18.85 19.70 18.85 19.70 31,582 +0.62(+3.25%)
Oct 29, 2008 18.25 19.54 18.25 19.08 34,360 +0.89(+4.87%)
Oct 28, 2008 17.69 18.30 17.28 18.19 181,418 +0.62(+3.53%)
Oct 27, 2008 17.94 18.34 17.57 17.57 13,334 -1.11(-5.96%)
Oct 24, 2008 18.88 18.88 18.05 18.68 52,331 -0.13(-0.68%)
Oct 23, 2008 19.43 19.43 18.29 18.81 9,759 -0.40(-2.10%)
Oct 22, 2008 19.70 19.72 19.04 19.21 22,872 -0.85(-4.22%)
Oct 21, 2008 21.08 21.08 20.06 20.06 33,698 -0.29(-1.40%)
Oct 20, 2008 19.10 20.45 19.10 20.35 9,825 +0.89(+4.57%)
Oct 17, 2008 20.11 20.13 19.20 19.46 126,296 +0.16(+0.81%)
Oct 16, 2008 19.55 19.55 18.17 19.30 13,224 +0.66(+3.56%)
Oct 15, 2008 19.73 19.74 18.64 18.64 47,094 -1.21(-6.07%)
Oct 14, 2008 21.93 21.94 19.85 19.85 93,101 -0.43(-2.10%)
Oct 13, 2008 20.29 20.49 19.18 20.27 30,318 +1.64(+8.78%)
Oct 10, 2008 18.23 21.14 17.68 18.63 112,221 -0.57(-2.97%)
Oct 09, 2008 20.67 20.67 19.20 19.20 18,676 -0.81(-4.04%)
Oct 08, 2008 19.08 20.80 18.95 20.01 56,504 -0.15(-0.73%)
Oct 07, 2008 20.33 21.39 20.16 20.16 66,268 -0.80(-3.81%)
Oct 06, 2008 21.56 21.77 19.93 20.96 36,938 -1.10(-5.00%)
Oct 03, 2008 23.36 23.36 22.06 22.06 74,867 -0.16(-0.71%)
Oct 02, 2008 24.77 24.77 22.22 22.22 18,064 -1.15(-4.93%)
Oct 01, 2008 24.18 24.79 23.05 23.37 176,231 -0.11(-0.46%)
Sep 30, 2008 22.66 23.64 22.66 23.48 40,827 +0.33(+1.44%)
Sep 29, 2008 25.85 25.85 23.14 23.14 150,684 -1.10(-4.55%)
Sep 26, 2008 23.04 24.25 23.01 24.25 0 +0.29(+1.19%)
Sep 25, 2008 23.39 24.23 23.39 23.96 52,905 +0.05(+0.21%)
Sep 24, 2008 23.48 23.91 23.35 23.91 20,080 +0.48(+2.06%)
Sep 23, 2008 22.81 23.82 22.71 23.43 77,355 -0.15(-0.63%)
Sep 22, 2008 26.22 26.49 22.71 23.58 63,131 -0.63(-2.60%)
Sep 19, 2008 25.90 25.95 23.93 24.21 0 +0.35(+1.49%)
Sep 18, 2008 24.39 24.39 22.73 23.85 91,897 +0.67(+2.89%)
Sep 17, 2008 23.61 24.15 23.18 23.18 44,998 -1.05(-4.32%)
Sep 16, 2008 22.69 24.23 22.61 24.23 151,882 +0.77(+3.28%)
Sep 15, 2008 24.13 24.23 23.46 23.46 16,579 -0.93(-3.80%)
Sep 12, 2008 24.62 25.86 24.22 24.39 18,157 -0.14(-0.56%)
Sep 11, 2008 24.63 26.59 23.90 24.52 85,302 +0.03(+0.12%)
Sep 10, 2008 24.11 24.49 24.08 24.49 28,045 +0.91(+3.84%)
Sep 09, 2008 23.55 24.73 23.55 23.59 12,445 -0.54(-2.24%)
Sep 08, 2008 23.65 24.41 23.65 24.13 19,598 +0.00(+0.00%)
Sep 05, 2008 24.38 24.38 23.52 24.13 0 -0.16(-0.65%)
Sep 04, 2008 24.64 24.66 23.99 24.29 36,466 -0.58(-2.34%)
Sep 03, 2008 24.63 24.95 24.53 24.87 23,678 -0.01(-0.04%)
Sep 02, 2008 26.04 26.04 24.70 24.88 40,953 -0.19(-0.75%)
Aug 29, 2008 26.10 26.10 24.94 25.07 52,463 -0.16(-0.62%)
Aug 28, 2008 24.63 25.22 24.63 25.22 175,719 +0.37(+1.51%)
Aug 27, 2008 25.08 25.08 24.62 24.85 22,396 -0.44(-1.75%)
Aug 26, 2008 25.15 25.61 24.81 25.29 39,845 +0.03(+0.12%)
Aug 25, 2008 26.29 26.29 25.02 25.26 26,833 -0.46(-1.80%)
Aug 22, 2008 25.35 25.74 24.83 25.72 15,797 +0.30(+1.16%)
Aug 21, 2008 26.35 26.35 24.93 25.43 31,460 -0.27(-1.03%)
Aug 20, 2008 25.84 26.13 25.55 25.70 19,843 -0.15(-0.57%)
Aug 19, 2008 26.15 26.21 25.71 25.84 27,490 -0.20(-0.76%)
Aug 18, 2008 26.49 27.27 26.00 26.04 44,237 -0.62(-2.33%)
Aug 15, 2008 27.23 27.23 26.56 26.66 0 -0.07(-0.26%)
Aug 14, 2008 26.84 26.84 26.20 26.73 85,540 +0.46(+1.76%)
Aug 13, 2008 27.13 27.13 26.10 26.27 337,600 -0.03(-0.11%)
Aug 12, 2008 26.16 26.36 25.95 26.30 118,888 +0.10(+0.38%)
Aug 11, 2008 26.10 26.28 25.75 26.20 34,495 +0.34(+1.33%)
Aug 08, 2008 26.00 26.00 25.08 25.85 117,742 +0.73(+2.90%)
Aug 07, 2008 26.26 26.34 25.11 25.12 29,890 -0.88(-3.37%)
Aug 06, 2008 25.87 26.14 25.56 26.00 61,829 +0.37(+1.46%)
Aug 05, 2008 24.62 25.67 24.34 25.63 22,629 +0.38(+1.52%)
Aug 04, 2008 26.43 26.43 25.10 25.24 28,525 -0.32(-1.27%)
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.