Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

152.84 -2.77 (-1.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 45.52 45.88 45.22 45.70 10,588 +0.16(+0.35%)
Sep 27, 2012 45.38 45.71 45.20 45.54 17,101 +0.19(+0.41%)
Sep 26, 2012 46.11 46.11 45.09 45.35 22,948 -0.35(-0.78%)
Sep 25, 2012 46.57 46.58 45.67 45.71 46,836 -0.67(-1.44%)
Sep 24, 2012 46.75 46.89 46.24 46.38 60,463 -0.55(-1.18%)
Sep 21, 2012 46.71 46.99 46.64 46.93 37,838 +0.43(+0.93%)
Sep 20, 2012 46.26 46.64 46.09 46.50 207,499 +0.13(+0.28%)
Sep 19, 2012 46.12 46.46 46.03 46.37 33,112 +0.38(+0.84%)
Sep 18, 2012 45.80 46.08 45.60 45.98 25,224 +0.29(+0.62%)
Sep 17, 2012 45.48 45.74 45.11 45.70 26,269 +0.41(+0.91%)
Sep 14, 2012 44.61 45.31 44.60 45.28 48,748 +0.66(+1.48%)
Sep 13, 2012 44.30 44.82 44.11 44.62 57,974 +0.47(+1.07%)
Sep 12, 2012 44.03 44.17 43.82 44.15 48,660 +0.32(+0.74%)
Sep 11, 2012 44.41 44.41 43.78 43.83 54,337 -0.33(-0.76%)
Sep 10, 2012 44.27 44.46 44.14 44.16 19,990 -0.21(-0.47%)
Sep 07, 2012 44.59 44.59 44.15 44.37 52,074 +0.05(+0.11%)
Sep 06, 2012 43.96 44.60 43.41 44.32 54,226 +0.69(+1.58%)
Sep 05, 2012 43.82 43.83 43.47 43.63 49,843 -0.15(-0.34%)
Sep 04, 2012 43.15 43.90 42.72 43.78 109,877 +0.84(+1.95%)
Aug 31, 2012 43.17 43.33 42.79 42.94 11,308 -0.02(-0.05%)
Aug 30, 2012 43.00 43.13 42.81 42.96 45,412 -0.38(-0.89%)
Aug 29, 2012 43.24 43.53 43.22 43.34 16,839 +0.07(+0.16%)
Aug 27, 2012 43.17 43.53 43.07 43.28 12,719 +0.12(+0.27%)
Aug 24, 2012 42.74 43.35 42.74 43.16 36,559 +0.38(+0.90%)
Aug 23, 2012 42.61 42.87 42.41 42.77 11,607 +0.10(+0.23%)
Aug 22, 2012 42.40 42.81 42.40 42.67 14,006 +0.32(+0.77%)
Aug 21, 2012 42.69 42.94 42.14 42.35 41,936 -0.10(-0.23%)
Aug 20, 2012 42.50 42.61 42.23 42.45 24,496 -0.13(-0.31%)
Aug 17, 2012 42.65 42.69 42.27 42.58 57,969 -0.05(-0.11%)
Aug 16, 2012 43.22 43.22 42.55 42.63 36,528 -0.30(-0.69%)
Aug 15, 2012 42.58 43.01 42.45 42.92 44,228 +0.55(+1.30%)
Aug 14, 2012 42.31 42.59 42.23 42.37 9,708 +0.21(+0.49%)
Aug 13, 2012 42.14 42.23 41.67 42.16 31,351 -0.18(-0.42%)
Aug 10, 2012 42.13 42.37 42.10 42.34 13,560 +0.21(+0.49%)
Aug 09, 2012 42.08 42.22 41.99 42.13 29,525 +0.04(+0.09%)
Aug 08, 2012 42.35 42.38 42.02 42.09 76,190 -0.31(-0.72%)
Aug 07, 2012 42.46 42.61 42.15 42.40 25,271 +0.17(+0.40%)
Aug 06, 2012 41.92 42.40 41.90 42.23 43,886 +0.27(+0.63%)
Aug 03, 2012 42.49 42.63 41.94 41.97 75,655 +0.41(+1.00%)
Aug 02, 2012 41.80 42.02 41.26 41.55 64,298 -0.62(-1.47%)
Aug 01, 2012 43.15 43.15 42.17 42.17 89,893 -0.61(-1.43%)
Jul 31, 2012 43.38 43.45 42.74 42.78 113,219 -0.87(-2.00%)
Jul 30, 2012 44.40 44.59 43.63 43.65 211,925 -0.78(-1.76%)
Jul 27, 2012 44.07 44.82 44.07 44.44 75,446 +0.77(+1.76%)
Jul 26, 2012 43.57 43.89 43.31 43.67 52,039 +0.72(+1.67%)
Jul 25, 2012 42.76 43.12 42.52 42.95 88,090 +0.60(+1.42%)
Jul 24, 2012 43.29 43.29 42.23 42.35 77,788 -0.75(-1.74%)
Jul 23, 2012 43.65 43.65 42.85 43.10 44,029 -1.09(-2.47%)
Jul 20, 2012 44.68 44.68 44.05 44.19 98,385 -0.62(-1.38%)
Jul 19, 2012 44.83 45.02 44.58 44.81 55,334 -0.13(-0.29%)
Jul 18, 2012 44.61 45.19 44.61 44.94 34,911 +0.33(+0.75%)
Jul 17, 2012 44.21 44.69 43.88 44.60 54,898 +0.47(+1.07%)
Jul 16, 2012 43.94 44.22 43.50 44.13 31,048 +0.52(+1.20%)
Jul 13, 2012 43.28 43.71 43.24 43.61 36,335 +0.50(+1.17%)
Jul 12, 2012 42.45 43.23 42.18 43.11 45,752 +0.34(+0.81%)
Jul 11, 2012 43.20 43.20 42.49 42.76 53,710 -0.52(-1.21%)
Jul 10, 2012 44.13 44.18 43.18 43.29 24,922 -0.52(-1.19%)
Jul 09, 2012 43.97 43.97 43.52 43.81 32,816 -0.01(-0.02%)
Jul 06, 2012 44.16 44.18 43.62 43.82 44,814 -0.45(-1.02%)
Jul 05, 2012 44.77 44.77 44.26 44.27 71,091 -0.29(-0.64%)
Jul 03, 2012 44.32 44.59 44.14 44.56 34,945 +0.22(+0.49%)
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.