Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 18.44 18.44 17.78 17.92 0 -0.69(-3.70%)
Feb 26, 2009 19.47 19.47 18.52 18.61 25,798 -0.86(-4.40%)
Feb 25, 2009 19.69 19.81 19.30 19.47 73,786 -0.24(-1.20%)
Feb 24, 2009 19.33 19.82 19.30 19.71 38,385 +0.34(+1.78%)
Feb 23, 2009 19.91 19.91 19.17 19.36 37,147 -0.42(-2.12%)
Feb 20, 2009 19.78 19.94 19.45 19.78 91,714 -0.26(-1.30%)
Feb 19, 2009 20.36 20.48 20.03 20.04 27,561 -0.19(-0.92%)
Feb 18, 2009 20.85 20.86 20.18 20.23 30,282 -0.37(-1.80%)
Feb 17, 2009 20.58 20.74 20.36 20.60 15,121 -0.60(-2.85%)
Feb 13, 2009 21.35 21.46 21.06 21.20 37,047 -0.25(-1.15%)
Feb 12, 2009 20.66 21.45 20.61 21.45 41,143 +0.48(+2.30%)
Feb 11, 2009 20.94 21.08 20.79 20.97 30,764 +0.19(+0.90%)
Feb 10, 2009 21.33 21.42 20.70 20.78 21,865 -0.64(-3.00%)
Feb 09, 2009 21.32 21.42 20.96 21.42 68,369 +0.11(+0.50%)
Feb 06, 2009 21.12 21.46 21.08 21.32 48,478 +0.32(+1.52%)
Feb 05, 2009 20.26 21.10 20.26 21.00 22,203 +0.51(+2.49%)
Feb 04, 2009 20.31 20.85 20.26 20.49 13,943 +0.25(+1.23%)
Feb 03, 2009 20.07 20.24 19.75 20.24 14,583 +0.71(+3.65%)
Feb 02, 2009 18.93 19.62 18.93 19.52 13,964 +0.51(+2.66%)
Jan 30, 2009 19.35 19.42 19.02 19.02 0 -0.21(-1.08%)
Jan 29, 2009 19.28 19.53 19.22 19.22 26,759 -0.26(-1.32%)
Jan 28, 2009 19.56 19.77 19.48 19.48 12,367 +0.13(+0.67%)
Jan 27, 2009 19.09 19.40 19.09 19.35 4,899 +0.24(+1.28%)
Jan 26, 2009 19.05 19.36 18.80 19.11 4,956 +0.26(+1.39%)
Jan 23, 2009 18.99 19.18 18.71 18.85 7,630 -0.20(-1.06%)
Jan 22, 2009 19.10 19.25 18.88 19.05 13,884 -0.39(-2.03%)
Jan 21, 2009 18.98 19.44 18.61 19.44 9,614 +0.85(+4.59%)
Jan 20, 2009 19.75 19.75 18.57 18.59 7,529 -1.18(-5.96%)
Jan 16, 2009 19.71 19.77 19.43 19.77 15,262 +0.43(+2.24%)
Jan 15, 2009 18.95 19.53 18.70 19.33 33,792 +0.30(+1.55%)
Jan 14, 2009 19.36 19.36 19.01 19.04 11,045 -0.60(-3.06%)
Jan 13, 2009 19.27 19.66 19.27 19.64 4,442 +0.74(+3.91%)
Jan 12, 2009 19.24 19.24 18.75 18.90 2,526 -0.26(-1.34%)
Jan 09, 2009 19.43 19.43 19.03 19.16 9,278 -0.39(-2.01%)
Jan 08, 2009 19.25 19.55 19.20 19.55 10,131 +0.16(+0.81%)
Jan 07, 2009 19.69 19.77 19.16 19.39 18,463 -0.42(-2.14%)
Jan 06, 2009 19.94 20.06 19.70 19.82 9,711 +0.02(+0.10%)
Jan 05, 2009 19.43 19.93 19.42 19.80 10,094 +0.12(+0.61%)
Jan 02, 2009 19.39 19.73 19.21 19.68 0 +0.28(+1.46%)
Jan 01, 2009 19.35 19.43 19.27 19.39 0 +0.00(+0.00%)
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%)
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.