Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 81.25 81.25 79.60 79.88 113,594 -2.06(-2.51%)
Jul 30, 2014 82.48 83.57 81.86 81.94 83,408 +0.16(+0.19%)
Jul 29, 2014 80.08 82.01 80.08 81.78 68,064 +2.01(+2.52%)
Jul 28, 2014 80.11 80.11 78.94 79.77 53,327 -0.50(-0.63%)
Jul 25, 2014 80.42 80.82 79.71 80.28 53,116 -0.41(-0.51%)
Jul 24, 2014 81.99 81.99 80.54 80.69 52,185 -1.25(-1.53%)
Jul 23, 2014 81.32 82.45 81.32 81.94 59,336 +1.77(+2.21%)
Jul 22, 2014 79.91 80.72 79.67 80.17 55,168 +0.69(+0.87%)
Jul 21, 2014 79.41 79.71 78.64 79.48 51,025 -0.03(-0.04%)
Jul 18, 2014 77.84 79.63 77.41 79.51 60,134 +2.04(+2.63%)
Jul 17, 2014 78.99 79.56 77.31 77.47 135,049 -1.99(-2.50%)
Jul 16, 2014 80.70 80.87 79.28 79.46 98,499 -0.89(-1.10%)
Jul 15, 2014 82.06 82.06 79.70 80.35 308,242 -1.63(-1.99%)
Jul 14, 2014 82.21 82.33 81.41 81.98 62,003 +0.34(+0.42%)
Jul 11, 2014 80.83 81.74 80.45 81.64 52,704 +0.89(+1.10%)
Jul 10, 2014 79.61 81.24 79.39 80.75 57,284 -0.45(-0.56%)
Jul 09, 2014 80.24 81.24 79.15 81.20 106,812 +1.23(+1.54%)
Jul 08, 2014 81.41 81.41 79.59 79.97 105,848 -1.60(-1.96%)
Jul 07, 2014 83.05 83.56 81.52 81.57 96,747 -1.78(-2.14%)
Jul 03, 2014 83.28 83.35 83.35 83.35 64,373 +0.27(+0.32%)
Jul 02, 2014 82.76 83.62 82.45 83.08 72,644 +0.19(+0.23%)
Jul 01, 2014 81.40 82.96 81.40 82.90 274,586 +1.81(+2.23%)
Jun 30, 2014 80.64 81.33 80.60 81.08 99,673 +0.32(+0.40%)
Jun 27, 2014 80.39 80.76 79.86 80.76 44,507 +0.31(+0.38%)
Jun 26, 2014 80.41 80.54 79.37 80.45 50,708 +0.00(+0.00%)
Jun 25, 2014 80.15 81.15 79.74 80.45 126,893 +0.06(+0.07%)
Jun 24, 2014 81.17 82.22 80.16 80.40 120,284 +0.79(+0.99%)
Jun 23, 2014 80.22 80.76 79.53 79.61 76,696 -0.68(-0.85%)
Jun 20, 2014 79.86 80.33 79.43 80.29 87,285 +0.63(+0.79%)
Jun 19, 2014 79.98 80.05 78.92 79.66 79,457 -0.04(-0.05%)
Jun 18, 2014 79.11 79.70 78.58 79.70 111,562 +0.59(+0.75%)
Jun 17, 2014 79.39 79.83 78.81 79.11 68,473 -0.37(-0.47%)
Jun 16, 2014 78.81 80.18 78.79 79.48 81,096 +0.38(+0.49%)
Jun 13, 2014 79.11 79.45 78.61 79.10 106,375 +0.37(+0.48%)
Jun 12, 2014 78.59 79.38 78.20 78.72 413,759 +0.21(+0.26%)
Jun 11, 2014 78.15 79.26 77.94 78.51 96,891 -0.07(-0.09%)
Jun 10, 2014 78.34 78.92 77.50 78.58 131,647 +0.85(+1.09%)
Jun 06, 2014 78.05 78.22 77.09 77.74 152,157 -0.13(-0.16%)
Jun 05, 2014 77.24 78.30 76.73 77.86 151,244 +0.82(+1.06%)
Jun 04, 2014 75.85 77.05 75.57 77.05 143,514 +1.08(+1.43%)
Jun 03, 2014 75.14 76.00 74.48 75.96 167,936 +0.64(+0.84%)
Jun 02, 2014 75.74 75.94 74.25 75.33 100,040 -0.25(-0.33%)
May 30, 2014 75.90 76.13 75.03 75.58 178,449 -0.44(-0.58%)
May 29, 2014 75.80 76.33 75.80 76.02 305,458 +0.35(+0.47%)
May 28, 2014 76.29 76.37 75.32 75.67 598,365 -0.30(-0.39%)
May 27, 2014 75.09 75.96 74.93 75.96 70,643 +1.54(+2.06%)
May 23, 2014 74.92 74.43 74.43 74.43 72,395 -0.52(-0.70%)
May 22, 2014 73.53 75.38 73.53 74.95 103,147 +1.33(+1.81%)
May 21, 2014 73.42 74.24 73.18 73.62 121,681 +0.40(+0.55%)
May 20, 2014 74.27 74.36 72.82 73.22 135,606 -1.37(-1.84%)
May 19, 2014 73.13 74.61 72.87 74.58 109,597 +1.52(+2.08%)
May 16, 2014 73.35 73.35 72.17 73.07 130,640 -0.26(-0.35%)
May 15, 2014 74.05 74.41 72.24 73.32 244,961 -1.33(-1.78%)
May 14, 2014 74.20 75.39 73.51 74.65 140,445 +0.40(+0.54%)
May 13, 2014 75.04 75.50 74.24 74.25 176,483 -0.78(-1.04%)
May 12, 2014 73.56 75.11 73.37 75.03 166,444 +1.88(+2.57%)
May 09, 2014 71.44 73.21 70.99 73.15 260,071 +1.55(+2.16%)
May 08, 2014 72.34 74.07 71.45 71.60 170,740 -1.34(-1.84%)
May 07, 2014 73.90 73.90 71.60 72.94 136,891 -0.77(-1.04%)
May 06, 2014 74.56 74.84 73.53 73.71 129,745 -1.02(-1.37%)
May 05, 2014 72.23 74.76 71.92 74.73 123,438 +1.88(+2.58%)
May 02, 2014 74.34 74.34 72.60 72.85 163,884 -1.09(-1.48%)
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.