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 (%)
Nov 30, 2012 45.36 45.40 44.99 45.16 13,771 -0.18(-0.39%)
Nov 29, 2012 44.84 45.44 44.84 45.33 186,992 +0.78(+1.75%)
Nov 28, 2012 44.44 44.59 43.56 44.56 22,792 +0.10(+0.22%)
Nov 27, 2012 44.92 45.06 44.44 44.46 28,454 -0.38(-0.86%)
Nov 26, 2012 44.95 45.13 44.42 44.84 115,967 -0.12(-0.26%)
Nov 23, 2012 44.51 44.96 44.34 44.96 13,653 +0.86(+1.94%)
Nov 21, 2012 44.09 44.22 43.72 44.10 17,187 +0.43(+0.99%)
Nov 20, 2012 42.97 43.67 42.94 43.67 15,261 +0.64(+1.49%)
Nov 19, 2012 42.76 43.03 42.40 43.03 34,352 +0.69(+1.63%)
Nov 16, 2012 41.36 42.50 41.36 42.34 42,661 +0.90(+2.16%)
Nov 15, 2012 41.91 41.91 41.08 41.44 69,778 -0.40(-0.96%)
Nov 14, 2012 42.80 42.80 41.77 41.85 65,807 -0.87(-2.03%)
Nov 13, 2012 42.55 43.04 42.39 42.71 13,573 -0.02(-0.05%)
Nov 12, 2012 42.91 43.33 42.57 42.73 60,433 +0.34(+0.81%)
Nov 09, 2012 41.41 42.73 41.27 42.39 29,783 +0.72(+1.73%)
Nov 08, 2012 42.21 42.21 41.67 41.67 40,429 -0.33(-0.78%)
Nov 07, 2012 42.61 42.61 41.64 42.00 41,985 -0.96(-2.24%)
Nov 06, 2012 42.65 43.16 42.65 42.96 18,200 +0.31(+0.72%)
Nov 05, 2012 41.85 42.71 41.85 42.65 21,477 +1.23(+2.97%)
Nov 02, 2012 42.13 42.22 41.34 41.42 29,569 -0.52(-1.24%)
Nov 01, 2012 41.04 42.12 41.04 41.95 55,339 +0.99(+2.43%)
Oct 31, 2012 41.79 41.91 40.81 40.95 126,010 -0.91(-2.16%)
Oct 26, 2012 42.58 41.86 41.86 41.86 41,223 -0.79(-1.85%)
Oct 25, 2012 42.84 43.07 42.60 42.65 20,672 +0.12(+0.28%)
Oct 24, 2012 43.30 43.30 42.50 42.53 33,266 -0.25(-0.58%)
Oct 23, 2012 43.30 43.30 42.40 42.77 185,131 -1.54(-3.47%)
Oct 19, 2012 45.55 45.55 44.04 44.31 68,991 -1.36(-2.98%)
Oct 18, 2012 46.04 46.04 45.58 45.67 30,880 -0.44(-0.96%)
Oct 17, 2012 45.27 46.11 45.27 46.11 29,984 +0.93(+2.05%)
Oct 16, 2012 45.25 45.25 44.95 45.19 24,878 +0.50(+1.12%)
Oct 15, 2012 44.58 44.84 44.45 44.68 27,767 +0.01(+0.02%)
Oct 12, 2012 45.37 45.37 44.63 44.67 32,848 -0.62(-1.37%)
Oct 11, 2012 45.32 45.74 45.24 45.29 28,327 +0.17(+0.37%)
Oct 10, 2012 45.52 45.55 44.96 45.13 25,654 -0.49(-1.08%)
Oct 09, 2012 46.55 46.55 45.60 45.62 26,441 -0.97(-2.07%)
Oct 08, 2012 46.78 46.78 46.35 46.58 19,206 -0.50(-1.07%)
Oct 05, 2012 47.34 47.66 46.95 47.09 20,356 +0.11(+0.23%)
Oct 04, 2012 47.05 47.21 46.78 46.98 31,231 +0.17(+0.36%)
Oct 03, 2012 46.69 46.98 46.47 46.81 66,438 +0.28(+0.59%)
Oct 02, 2012 46.56 46.70 46.30 46.54 28,433 +0.50(+1.09%)
Oct 01, 2012 46.05 46.40 45.91 46.03 65,158 +0.33(+0.73%)
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%)
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.