Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.97 +0.22 (+0.14%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 22.89 23.39 22.89 23.30 13,593 +0.51(+2.25%)
Apr 30, 2008 23.13 23.22 22.78 22.79 22,688 -0.24(-1.03%)
Apr 29, 2008 22.94 23.06 22.86 23.03 88,290 -0.14(-0.60%)
Apr 28, 2008 23.05 23.24 23.04 23.16 3,582 +0.21(+0.90%)
Apr 25, 2008 23.22 23.66 22.73 22.96 151,456 -0.02(-0.09%)
Apr 24, 2008 22.99 23.01 22.49 22.98 200,431 -0.11(-0.47%)
Apr 23, 2008 23.14 23.18 22.94 23.09 26,081 +0.22(+0.95%)
Apr 22, 2008 22.95 23.01 22.67 22.87 10,726 -0.26(-1.11%)
Apr 21, 2008 22.98 23.22 22.98 23.12 8,171 -0.10(-0.42%)
Apr 18, 2008 24.95 24.95 23.12 23.22 75,504 +0.17(+0.73%)
Apr 17, 2008 23.14 23.14 22.99 23.06 24,691 -0.23(-0.97%)
Apr 16, 2008 23.11 23.33 23.04 23.28 9,624 +0.31(+1.33%)
Apr 15, 2008 24.16 24.16 22.79 22.98 6,387 -0.35(-1.52%)
Apr 14, 2008 23.38 23.43 23.29 23.33 29,704 -0.15(-0.63%)
Apr 11, 2008 24.07 24.07 23.44 23.48 41,934 -0.33(-1.37%)
Apr 10, 2008 23.10 24.01 23.10 23.80 51,072 +1.09(+4.81%)
Apr 09, 2008 23.14 23.14 22.54 22.71 386,750 -0.69(-2.95%)
Apr 08, 2008 23.47 23.52 23.40 23.40 5,787 -0.14(-0.59%)
Apr 07, 2008 24.02 24.48 23.45 23.54 13,808 -0.04(-0.17%)
Apr 04, 2008 23.15 23.79 23.15 23.58 14,842 +0.42(+1.83%)
Apr 03, 2008 23.17 23.20 23.01 23.15 10,153 -0.10(-0.42%)
Apr 02, 2008 23.12 23.38 23.12 23.25 10,965 -0.01(-0.05%)
Apr 01, 2008 23.06 23.36 22.99 23.26 13,910 +0.81(+3.61%)
Mar 31, 2008 21.72 22.57 21.72 22.46 19,697 +0.56(+2.56%)
Mar 28, 2008 22.45 22.45 21.88 21.89 15,941 -0.39(-1.77%)
Mar 27, 2008 22.38 22.56 22.26 22.29 77,776 -0.01(-0.04%)
Mar 26, 2008 22.86 22.86 22.06 22.30 8,325 +0.11(+0.49%)
Mar 25, 2008 22.18 22.24 21.97 22.19 32,825 +0.30(+1.35%)
Mar 24, 2008 21.18 22.10 21.18 21.89 28,734 +0.64(+3.01%)
Mar 21, 2008 20.95 21.25 20.89 21.25 5,482 +0.00(+0.00%)
Mar 20, 2008 20.95 21.25 20.89 21.25 5,482 +0.27(+1.27%)
Mar 19, 2008 21.23 21.32 20.98 20.99 6,498 -0.06(-0.28%)
Mar 18, 2008 20.87 21.06 20.52 21.05 45,081 +0.68(+3.34%)
Mar 17, 2008 20.62 20.82 20.33 20.37 45,488 -0.65(-3.09%)
Mar 14, 2008 21.56 21.56 20.63 21.02 48,940 -0.30(-1.39%)
Mar 13, 2008 20.58 21.40 20.58 21.31 56,352 +0.44(+2.12%)
Mar 12, 2008 20.89 21.19 20.83 20.87 76,761 +0.05(+0.24%)
Mar 11, 2008 20.72 20.83 20.33 20.82 38,989 +0.35(+1.73%)
Mar 10, 2008 20.93 20.93 20.42 20.47 40,005 -0.61(-2.90%)
Mar 07, 2008 20.86 21.28 20.78 21.08 117,680 -0.15(-0.70%)
Mar 06, 2008 21.77 21.79 21.19 21.22 11,168 -0.49(-2.27%)
Mar 05, 2008 22.44 22.44 21.58 21.72 26,907 -0.52(-2.35%)
Mar 04, 2008 21.72 22.29 21.62 22.24 67,927 +0.09(+0.40%)
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.