Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.49 -0.26 (-0.17%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.38 26.41 25.38 26.03 48,130 +1.00(+3.99%)
Jul 30, 2008 25.72 25.72 24.68 25.03 15,887 -0.10(-0.39%)
Jul 29, 2008 25.12 25.25 24.82 25.12 32,649 +0.30(+1.19%)
Jul 28, 2008 24.92 25.56 24.79 24.83 22,448 -0.31(-1.21%)
Jul 25, 2008 25.17 25.18 24.92 25.13 34,237 -0.15(-0.58%)
Jul 24, 2008 25.46 25.46 24.87 25.28 28,613 +0.20(+0.79%)
Jul 23, 2008 25.28 25.34 25.02 25.08 99,829 -0.18(-0.70%)
Jul 22, 2008 24.83 25.26 24.46 25.26 57,441 +0.86(+3.51%)
Jul 21, 2008 25.10 25.10 24.40 24.41 14,758 +0.44(+1.85%)
Jul 18, 2008 24.63 24.63 23.75 23.96 29,100 -0.15(-0.61%)
Jul 17, 2008 24.92 24.92 23.79 24.11 68,437 +0.29(+1.22%)
Jul 16, 2008 23.66 23.89 23.58 23.82 26,635 +0.27(+1.15%)
Jul 15, 2008 23.42 23.71 23.12 23.55 45,604 +0.72(+3.15%)
Jul 14, 2008 23.64 23.64 22.81 22.83 16,984 -0.14(-0.60%)
Jul 11, 2008 22.84 23.04 22.84 22.97 50,057 -0.07(-0.30%)
Jul 10, 2008 23.13 23.22 22.89 23.04 102,625 +0.10(+0.43%)
Jul 09, 2008 23.31 23.52 22.94 22.94 39,481 -0.30(-1.27%)
Jul 08, 2008 22.55 23.23 22.55 23.23 31,868 +0.90(+4.01%)
Jul 07, 2008 23.35 23.35 22.05 22.34 44,540 -0.10(-0.44%)
Jul 04, 2008 22.36 22.48 22.35 22.44 12,925 +0.00(+0.00%)
Jul 03, 2008 22.36 22.48 22.35 22.44 12,925 +0.03(+0.13%)
Jul 02, 2008 22.49 22.65 22.41 22.41 26,755 -0.08(-0.35%)
Jul 01, 2008 22.29 22.50 22.18 22.48 74,059 +0.30(+1.33%)
Jun 30, 2008 22.11 22.36 22.11 22.19 38,706 +0.08(+0.36%)
Jun 27, 2008 21.84 22.23 21.61 22.11 26,704 +0.03(+0.13%)
Jun 26, 2008 22.32 22.34 22.08 22.08 19,699 -0.47(-2.10%)
Jun 25, 2008 22.29 22.70 22.29 22.55 23,456 +0.33(+1.49%)
Jun 24, 2008 22.27 22.36 22.22 22.22 16,947 -0.16(-0.73%)
Jun 23, 2008 22.56 22.56 22.28 22.39 33,349 -0.40(-1.77%)
Jun 20, 2008 22.97 22.97 22.50 22.79 43,816 -0.18(-0.77%)
Jun 19, 2008 22.71 22.97 22.64 22.97 12,474 +0.30(+1.30%)
Jun 18, 2008 22.77 22.94 22.60 22.67 62,841 -0.20(-0.86%)
Jun 17, 2008 23.21 23.21 22.86 22.87 8,361 -0.17(-0.73%)
Jun 16, 2008 22.70 23.08 22.68 23.04 44,993 +0.20(+0.86%)
Jun 13, 2008 22.63 22.84 22.63 22.84 10,610 +0.19(+0.83%)
Jun 12, 2008 22.45 22.84 22.45 22.65 4,648 +0.10(+0.44%)
Jun 11, 2008 22.80 22.80 22.45 22.55 30,773 -0.39(-1.72%)
Jun 10, 2008 22.94 23.12 22.90 22.95 17,859 -0.07(-0.30%)
Jun 09, 2008 23.14 23.14 22.91 23.02 8,429 -0.44(-1.88%)
Jun 06, 2008 23.75 23.75 23.44 23.46 10,147 -0.42(-1.77%)
Jun 05, 2008 23.64 23.88 23.64 23.88 5,995 +0.57(+2.43%)
Jun 04, 2008 23.14 23.39 23.14 23.31 19,694 +0.19(+0.81%)
Jun 03, 2008 23.14 23.24 22.96 23.12 17,304 +0.01(+0.04%)
Jun 02, 2008 23.13 23.15 22.92 23.11 12,409 -0.01(-0.04%)
May 30, 2008 23.04 23.16 23.01 23.12 18,589 -0.10(-0.42%)
May 29, 2008 22.71 23.22 22.71 23.22 4,483 +0.64(+2.83%)
May 28, 2008 22.87 22.87 22.42 22.58 5,488 -0.05(-0.22%)
May 27, 2008 22.66 22.68 22.51 22.63 8,257 +0.16(+0.71%)
May 26, 2008 22.65 22.65 22.45 22.47 0 +0.00(+0.00%)
May 23, 2008 22.65 22.65 22.45 22.47 6,076 -0.12(-0.54%)
May 22, 2008 22.58 22.80 22.58 22.59 64,448 +0.16(+0.70%)
May 21, 2008 23.59 23.59 22.37 22.44 16,450 -0.49(-2.15%)
May 20, 2008 22.83 22.97 22.75 22.93 34,614 +0.02(+0.09%)
May 19, 2008 22.97 23.18 22.82 22.91 10,382 +0.01(+0.04%)
May 16, 2008 23.64 23.64 22.77 22.90 7,717 -0.15(-0.64%)
May 15, 2008 23.20 23.20 22.73 23.05 8,773 +0.17(+0.73%)
May 14, 2008 22.85 23.08 22.85 22.88 32,275 +0.03(+0.13%)
May 13, 2008 22.96 22.96 22.76 22.85 16,216 -0.21(-0.90%)
May 12, 2008 22.84 23.06 22.79 23.06 42,070 +0.16(+0.69%)
May 09, 2008 22.77 22.90 22.75 22.90 11,427 +0.07(+0.30%)
May 08, 2008 22.66 22.88 22.66 22.83 14,946 -0.02(-0.09%)
May 07, 2008 23.05 23.16 22.74 22.85 23,539 -0.26(-1.11%)
May 06, 2008 23.24 23.24 23.01 23.11 149,525 -0.14(-0.59%)
May 05, 2008 23.11 23.24 23.03 23.24 4,930 +0.14(+0.60%)
May 02, 2008 23.30 23.34 23.03 23.11 22,305 -0.20(-0.85%)
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.