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 (%)
Sep 30, 2008 22.66 23.64 22.66 23.48 40,827 +0.33(+1.44%)
Sep 29, 2008 25.85 25.85 23.14 23.14 150,684 -1.10(-4.55%)
Sep 26, 2008 23.04 24.25 23.01 24.25 0 +0.29(+1.19%)
Sep 25, 2008 23.39 24.23 23.39 23.96 52,905 +0.05(+0.21%)
Sep 24, 2008 23.48 23.91 23.35 23.91 20,080 +0.48(+2.06%)
Sep 23, 2008 22.81 23.82 22.71 23.43 77,355 -0.15(-0.63%)
Sep 22, 2008 26.22 26.49 22.71 23.58 63,131 -0.63(-2.60%)
Sep 19, 2008 25.90 25.95 23.93 24.21 0 +0.35(+1.49%)
Sep 18, 2008 24.39 24.39 22.73 23.85 91,897 +0.67(+2.89%)
Sep 17, 2008 23.61 24.15 23.18 23.18 44,998 -1.05(-4.32%)
Sep 16, 2008 22.69 24.23 22.61 24.23 151,882 +0.77(+3.28%)
Sep 15, 2008 24.13 24.23 23.46 23.46 16,579 -0.93(-3.80%)
Sep 12, 2008 24.62 25.86 24.22 24.39 18,157 -0.14(-0.56%)
Sep 11, 2008 24.63 26.59 23.90 24.52 85,302 +0.03(+0.12%)
Sep 10, 2008 24.11 24.49 24.08 24.49 28,045 +0.91(+3.84%)
Sep 09, 2008 23.55 24.73 23.55 23.59 12,445 -0.54(-2.24%)
Sep 08, 2008 23.65 24.41 23.65 24.13 19,598 +0.00(+0.00%)
Sep 05, 2008 24.38 24.38 23.52 24.13 0 -0.16(-0.65%)
Sep 04, 2008 24.64 24.66 23.99 24.29 36,466 -0.58(-2.34%)
Sep 03, 2008 24.63 24.95 24.53 24.87 23,678 -0.01(-0.04%)
Sep 02, 2008 26.04 26.04 24.70 24.88 40,953 -0.19(-0.75%)
Aug 29, 2008 26.10 26.10 24.94 25.07 52,463 -0.16(-0.62%)
Aug 28, 2008 24.63 25.22 24.63 25.22 175,719 +0.37(+1.51%)
Aug 27, 2008 25.08 25.08 24.62 24.85 22,396 -0.44(-1.75%)
Aug 26, 2008 25.15 25.61 24.81 25.29 39,845 +0.03(+0.12%)
Aug 25, 2008 26.29 26.29 25.02 25.26 26,833 -0.46(-1.80%)
Aug 22, 2008 25.35 25.74 24.83 25.72 15,797 +0.30(+1.16%)
Aug 21, 2008 26.35 26.35 24.93 25.43 31,460 -0.27(-1.03%)
Aug 20, 2008 25.84 26.13 25.55 25.70 19,843 -0.15(-0.57%)
Aug 19, 2008 26.15 26.21 25.71 25.84 27,490 -0.20(-0.76%)
Aug 18, 2008 26.49 27.27 26.00 26.04 44,237 -0.62(-2.33%)
Aug 15, 2008 27.23 27.23 26.56 26.66 0 -0.07(-0.26%)
Aug 14, 2008 26.84 26.84 26.20 26.73 85,540 +0.46(+1.76%)
Aug 13, 2008 27.13 27.13 26.10 26.27 337,600 -0.03(-0.11%)
Aug 12, 2008 26.16 26.36 25.95 26.30 118,888 +0.10(+0.38%)
Aug 11, 2008 26.10 26.28 25.75 26.20 34,495 +0.34(+1.33%)
Aug 08, 2008 26.00 26.00 25.08 25.85 117,742 +0.73(+2.90%)
Aug 07, 2008 26.26 26.34 25.11 25.12 29,890 -0.88(-3.37%)
Aug 06, 2008 25.87 26.14 25.56 26.00 61,829 +0.37(+1.46%)
Aug 05, 2008 24.62 25.67 24.34 25.63 22,629 +0.38(+1.52%)
Aug 04, 2008 26.43 26.43 25.10 25.24 28,525 -0.32(-1.27%)
Aug 01, 2008 25.81 25.81 25.35 25.57 31,322 -0.46(-1.76%)
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%)
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.