Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.96 19.37 18.80 19.34 17,929 +0.37(+1.97%)
May 28, 2009 19.10 19.10 18.69 18.97 21,718 +0.11(+0.57%)
May 27, 2009 18.94 19.22 18.86 18.86 5,479 -0.05(-0.26%)
May 26, 2009 18.53 18.98 18.32 18.91 26,820 +0.35(+1.91%)
May 22, 2009 18.71 18.74 18.55 18.55 25,943 +0.00(+0.00%)
May 21, 2009 18.72 18.74 18.42 18.55 23,697 -0.40(-2.13%)
May 20, 2009 19.11 19.32 18.96 18.96 19,937 +0.04(+0.21%)
May 19, 2009 18.87 19.01 18.77 18.92 15,097 +0.12(+0.63%)
May 18, 2009 18.38 18.89 18.38 18.80 51,669 +0.41(+2.25%)
May 15, 2009 18.52 18.54 18.32 18.39 9,833 -0.21(-1.11%)
May 14, 2009 18.35 18.77 18.35 18.59 21,832 +0.17(+0.91%)
May 13, 2009 18.80 18.82 18.29 18.43 8,226 -0.56(-2.96%)
May 12, 2009 19.46 19.46 18.84 18.99 22,195 -0.23(-1.18%)
May 11, 2009 18.79 19.32 18.79 19.21 10,692 +0.27(+1.40%)
May 08, 2009 18.68 19.15 18.68 18.95 36,433 +0.29(+1.53%)
May 07, 2009 18.09 18.89 17.74 18.66 60,217 +0.19(+1.01%)
May 06, 2009 18.74 18.90 18.19 18.48 199,659 -0.24(-1.26%)
May 05, 2009 18.82 18.92 18.50 18.71 57,438 -0.20(-1.06%)
May 04, 2009 18.83 18.91 18.75 18.91 39,375 +0.13(+0.68%)
May 01, 2009 19.12 19.24 18.75 18.79 37,602 -0.19(-1.02%)
Apr 30, 2009 19.96 19.96 18.84 18.98 63,550 -0.56(-2.88%)
Apr 29, 2009 19.20 19.67 19.20 19.54 19,729 +0.47(+2.49%)
Apr 28, 2009 18.62 19.18 18.62 19.07 36,985 +0.42(+2.27%)
Apr 27, 2009 18.44 18.90 18.44 18.64 20,871 +0.18(+0.96%)
Apr 24, 2009 18.37 18.55 18.27 18.47 12,835 +0.32(+1.79%)
Apr 23, 2009 18.31 18.31 17.91 18.14 32,663 -0.24(-1.29%)
Apr 22, 2009 18.40 18.80 18.38 18.38 29,354 -0.11(-0.60%)
Apr 21, 2009 18.50 18.61 18.33 18.49 27,548 -0.09(-0.47%)
Apr 20, 2009 19.01 19.01 18.51 18.57 29,719 -0.54(-2.83%)
Apr 17, 2009 18.87 19.18 18.77 19.12 28,656 +0.18(+0.95%)
Apr 16, 2009 18.62 19.02 18.50 18.94 23,702 +0.34(+1.84%)
Apr 15, 2009 18.54 18.68 18.33 18.59 42,620 -0.02(-0.11%)
Apr 14, 2009 18.70 18.82 18.49 18.61 32,943 -0.32(-1.72%)
Apr 13, 2009 18.63 18.95 18.63 18.94 17,540 +0.23(+1.21%)
Apr 09, 2009 18.67 18.83 18.54 18.71 27,741 +0.34(+1.88%)
Apr 08, 2009 18.22 18.38 18.11 18.37 31,958 +0.21(+1.14%)
Apr 07, 2009 18.30 18.41 18.09 18.16 47,837 -0.38(-2.07%)
Apr 06, 2009 18.51 18.55 18.31 18.55 8,171 -0.07(-0.37%)
Apr 03, 2009 18.91 18.91 18.55 18.61 30,827 -0.31(-1.61%)
Apr 02, 2009 19.10 19.23 18.88 18.92 9,087 +0.12(+0.63%)
Apr 01, 2009 18.53 18.86 18.47 18.80 18,656 -0.46(-2.40%)
Mar 31, 2009 19.30 19.49 19.12 19.26 11,358 +0.19(+0.98%)
Mar 30, 2009 19.30 20.40 18.62 19.08 12,672 -0.87(-4.35%)
Mar 26, 2009 19.54 19.94 18.56 19.94 48,136 +0.88(+4.64%)
Mar 25, 2009 19.42 19.57 18.71 19.06 46,599 +0.01(+0.06%)
Mar 24, 2009 19.63 19.63 19.05 19.05 13,748 -0.50(-2.57%)
Mar 23, 2009 19.23 19.55 19.23 19.55 24,030 +0.86(+4.61%)
Mar 20, 2009 19.05 19.05 18.60 18.69 15,296 -0.16(-0.86%)
Mar 19, 2009 18.88 19.19 18.74 18.85 18,644 -0.03(-0.17%)
Mar 18, 2009 18.53 19.13 18.52 18.88 26,648 +0.31(+1.66%)
Mar 17, 2009 18.00 18.57 17.93 18.57 8,658 +0.77(+4.35%)
Mar 16, 2009 18.22 18.29 17.80 17.80 17,480 -0.28(-1.56%)
Mar 13, 2009 17.56 18.19 17.56 18.08 0 +0.43(+2.46%)
Mar 12, 2009 16.57 17.71 16.57 17.65 27,674 +0.96(+5.72%)
Mar 11, 2009 17.45 17.45 16.62 16.69 59,247 -0.25(-1.45%)
Mar 10, 2009 16.47 16.94 16.47 16.94 18,393 +0.66(+4.05%)
Mar 09, 2009 16.73 16.99 16.24 16.28 22,679 -0.64(-3.78%)
Mar 06, 2009 16.77 16.93 16.14 16.92 0 +0.28(+1.66%)
Mar 05, 2009 17.13 17.22 16.64 16.64 24,092 -0.82(-4.68%)
Mar 04, 2009 17.12 17.67 16.25 17.46 15,219 +0.57(+3.35%)
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.