Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.24 +0.49 (+0.32%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.35 19.43 19.27 19.39 11,000 +0.44(+2.34%)
Dec 30, 2008 18.45 18.97 18.40 18.95 20,822 +0.51(+2.78%)
Dec 29, 2008 18.53 18.74 18.31 18.44 15,022 -0.34(-1.84%)
Dec 26, 2008 18.66 18.81 18.66 18.78 7,154 +0.13(+0.69%)
Dec 24, 2008 18.73 18.75 18.65 18.65 16,819 -0.04(-0.21%)
Dec 23, 2008 18.78 19.01 18.68 18.69 7,029 -0.08(-0.42%)
Dec 22, 2008 19.30 19.52 18.48 18.77 9,181 -0.19(-0.99%)
Dec 19, 2008 18.99 19.51 18.95 18.96 12,419 -0.06(-0.31%)
Dec 18, 2008 19.06 19.42 18.81 19.02 18,020 -0.02(-0.09%)
Dec 17, 2008 18.51 19.25 18.51 19.03 37,347 +0.41(+2.20%)
Dec 16, 2008 18.25 18.65 18.25 18.62 10,307 +0.64(+3.56%)
Dec 15, 2008 18.30 18.30 17.69 17.98 21,567 -0.28(-1.54%)
Dec 12, 2008 17.16 18.30 17.16 18.26 26,848 +0.40(+2.23%)
Dec 11, 2008 18.46 18.52 17.76 17.87 21,236 -0.43(-2.34%)
Dec 10, 2008 18.29 18.54 18.10 18.29 18,027 +0.20(+1.12%)
Dec 09, 2008 18.37 18.74 17.95 18.09 19,554 -0.40(-2.18%)
Dec 08, 2008 18.69 19.12 18.38 18.50 6,279 +0.45(+2.51%)
Dec 05, 2008 17.14 18.04 16.79 18.04 35,900 +0.75(+4.33%)
Dec 04, 2008 17.65 17.78 17.28 17.29 12,525 -0.38(-2.17%)
Dec 03, 2008 17.46 17.68 16.68 17.68 20,288 +0.71(+4.16%)
Dec 02, 2008 16.82 16.97 16.50 16.97 15,896 +0.13(+0.78%)
Dec 01, 2008 17.59 17.60 16.81 16.84 46,919 -1.02(-5.73%)
Nov 28, 2008 17.57 17.87 17.57 17.87 35,247 +0.24(+1.34%)
Nov 26, 2008 16.89 17.64 16.89 17.63 123,957 +0.54(+3.18%)
Nov 25, 2008 17.02 17.09 16.77 17.09 10,564 +0.19(+1.15%)
Nov 24, 2008 16.32 17.06 16.32 16.89 12,166 +0.81(+5.02%)
Nov 21, 2008 16.31 16.31 15.21 16.08 39,353 -0.08(-0.49%)
Nov 20, 2008 17.08 17.08 16.01 16.16 35,998 -1.17(-6.76%)
Nov 19, 2008 17.29 18.32 17.24 17.33 4,926 -0.80(-4.43%)
Nov 18, 2008 18.05 18.29 17.74 18.14 8,333 -0.08(-0.46%)
Nov 17, 2008 18.19 18.63 18.19 18.22 14,142 -0.43(-2.30%)
Nov 14, 2008 19.06 19.20 18.65 18.65 7,001 -0.76(-3.92%)
Nov 13, 2008 18.19 19.41 17.93 19.41 11,072 +1.27(+7.00%)
Nov 12, 2008 18.92 18.92 18.14 18.14 22,184 -1.00(-5.25%)
Nov 11, 2008 19.15 19.49 19.15 19.15 11,850 -0.40(-2.07%)
Nov 10, 2008 19.93 20.00 19.35 19.55 5,201 -0.01(-0.05%)
Nov 07, 2008 19.68 19.93 19.48 19.56 12,012 -0.09(-0.45%)
Nov 06, 2008 19.70 19.78 19.35 19.65 16,667 -0.19(-0.94%)
Nov 05, 2008 19.79 20.39 19.79 19.84 14,270 -0.58(-2.85%)
Nov 04, 2008 20.65 20.65 20.13 20.42 21,738 -0.15(-0.72%)
Nov 03, 2008 20.51 20.69 20.14 20.56 11,669 +0.40(+2.00%)
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%)
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.