Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

152.69 +1.02 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 34.55 34.55 34.14 34.39 29,006 +0.08(+0.23%)
Sep 29, 2010 34.58 34.58 34.26 34.31 65,628 -0.24(-0.68%)
Sep 28, 2010 34.36 34.58 34.01 34.55 34,968 +0.24(+0.69%)
Sep 27, 2010 34.85 34.85 34.27 34.31 35,878 -0.41(-1.19%)
Sep 24, 2010 34.84 34.84 34.46 34.73 38,041 +0.53(+1.56%)
Sep 23, 2010 34.07 34.57 33.82 34.19 123,204 -0.06(-0.17%)
Sep 22, 2010 34.45 34.76 34.19 34.25 133,553 -0.27(-0.78%)
Sep 21, 2010 34.79 34.79 34.47 34.52 77,437 -0.20(-0.56%)
Sep 20, 2010 34.35 34.77 34.15 34.72 34,672 +0.52(+1.52%)
Sep 17, 2010 34.20 34.27 33.91 34.20 24,895 -0.01(-0.02%)
Sep 15, 2010 33.97 34.25 33.82 34.20 84,731 +0.13(+0.38%)
Sep 14, 2010 34.05 34.18 33.92 34.08 56,339 +0.01(+0.03%)
Sep 13, 2010 34.14 34.18 33.93 34.07 81,067 +0.19(+0.55%)
Sep 10, 2010 33.52 33.88 33.50 33.88 45,729 +0.43(+1.30%)
Sep 09, 2010 33.72 33.72 33.25 33.45 35,024 +0.06(+0.18%)
Sep 08, 2010 32.90 33.45 32.90 33.39 49,758 +0.55(+1.68%)
Sep 07, 2010 33.33 33.33 32.80 32.84 30,445 -0.53(-1.59%)
Sep 03, 2010 33.34 33.50 33.05 33.37 45,319 +0.33(+1.01%)
Sep 02, 2010 32.55 33.04 32.38 33.03 44,550 +0.56(+1.71%)
Sep 01, 2010 31.97 32.48 31.97 32.48 45,536 +0.97(+3.08%)
Aug 31, 2010 31.43 31.75 31.31 31.51 36,859 -0.07(-0.23%)
Aug 30, 2010 31.84 31.98 31.58 31.58 22,717 -0.28(-0.88%)
Aug 27, 2010 31.86 31.90 30.94 31.86 55,160 +0.64(+2.05%)
Aug 26, 2010 31.78 31.78 31.11 31.22 43,236 -0.48(-1.52%)
Aug 25, 2010 30.80 31.73 30.78 31.70 80,240 +0.65(+2.09%)
Aug 24, 2010 31.28 31.35 30.92 31.05 98,131 -0.58(-1.84%)
Aug 23, 2010 32.03 32.23 31.63 31.63 76,728 -0.28(-0.86%)
Aug 20, 2010 31.66 31.92 31.35 31.91 115,853 +0.14(+0.43%)
Aug 19, 2010 32.53 32.68 31.68 31.77 267,664 -0.92(-2.80%)
Aug 18, 2010 32.73 32.97 32.35 32.69 35,810 +0.01(+0.03%)
Aug 17, 2010 32.65 32.84 32.33 32.68 307,671 +0.38(+1.19%)
Aug 16, 2010 31.85 32.41 31.74 32.29 54,673 +0.20(+0.63%)
Aug 13, 2010 32.09 32.27 32.02 32.09 12,581 -0.14(-0.45%)
Aug 12, 2010 31.39 32.37 31.27 32.23 37,154 +0.41(+1.30%)
Aug 11, 2010 32.50 32.50 31.72 31.82 161,038 -1.13(-3.44%)
Aug 10, 2010 32.98 33.19 32.59 32.95 56,365 -0.36(-1.09%)
Aug 09, 2010 33.37 33.37 33.12 33.32 58,470 +0.11(+0.33%)
Aug 06, 2010 33.21 33.22 32.53 33.21 49,337 +0.18(+0.54%)
Aug 05, 2010 33.05 33.13 32.86 33.03 26,122 -0.10(-0.29%)
Aug 04, 2010 32.43 33.15 32.43 33.13 51,752 +0.83(+2.58%)
Aug 03, 2010 32.19 32.46 32.02 32.29 36,951 +0.11(+0.34%)
Aug 02, 2010 31.91 32.28 31.90 32.19 44,526 +0.71(+2.25%)
Jul 30, 2010 31.48 31.61 30.76 31.48 51,742 +0.25(+0.79%)
Jul 29, 2010 31.73 31.81 30.92 31.23 42,082 -0.26(-0.81%)
Jul 28, 2010 31.94 32.02 31.43 31.49 64,739 -0.51(-1.60%)
Jul 27, 2010 32.50 32.50 31.76 32.00 61,827 -0.24(-0.73%)
Jul 26, 2010 31.36 32.37 31.33 32.23 98,894 +0.96(+3.05%)
Jul 23, 2010 30.66 31.29 30.28 31.28 101,537 +0.47(+1.53%)
Jul 22, 2010 30.63 31.02 30.55 30.81 155,455 +0.51(+1.69%)
Jul 21, 2010 30.67 30.84 30.26 30.29 29,476 -0.13(-0.42%)
Jul 20, 2010 29.91 30.43 29.78 30.42 82,168 +0.11(+0.36%)
Jul 19, 2010 30.34 30.45 29.98 30.31 23,711 +0.13(+0.44%)
Jul 16, 2010 30.18 30.98 30.12 30.18 19,755 -1.01(-3.23%)
Jul 15, 2010 31.08 31.32 30.91 31.19 24,577 +0.08(+0.25%)
Jul 14, 2010 30.94 31.22 30.94 31.11 29,956 -0.04(-0.13%)
Jul 13, 2010 30.69 31.26 30.57 31.15 34,286 +0.83(+2.75%)
Jul 12, 2010 30.79 30.86 30.21 30.32 17,146 -0.49(-1.60%)
Jul 09, 2010 30.81 30.83 30.23 30.81 18,541 +0.51(+1.67%)
Jul 08, 2010 30.09 30.30 29.93 30.30 20,023 +0.47(+1.58%)
Jul 07, 2010 29.54 29.89 28.96 29.83 45,148 +0.27(+0.90%)
Jul 06, 2010 30.28 30.31 29.41 29.57 74,575 -0.36(-1.22%)
Jul 02, 2010 29.93 30.30 29.74 29.93 92,125 +0.17(+0.56%)
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.