Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.24 +0.49 (+0.32%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 40.33 40.62 40.33 40.58 38,422 +0.24(+0.59%)
Mar 30, 2011 39.94 40.46 39.93 40.34 129,854 +1.10(+2.80%)
Mar 29, 2011 38.62 39.24 38.61 39.24 40,325 +0.62(+1.62%)
Mar 28, 2011 38.89 38.89 38.62 38.62 14,629 -0.08(-0.20%)
Mar 25, 2011 38.53 38.81 38.47 38.70 50,686 +0.26(+0.67%)
Mar 24, 2011 37.92 38.51 37.92 38.44 61,664 +0.61(+1.61%)
Mar 23, 2011 37.68 37.93 37.50 37.83 138,548 +0.05(+0.13%)
Mar 22, 2011 38.09 38.09 37.73 37.78 9,833 -0.24(-0.62%)
Mar 21, 2011 38.11 38.17 38.00 38.02 15,939 +0.15(+0.39%)
Mar 18, 2011 37.87 38.01 37.75 37.87 22,168 +0.72(+1.94%)
Mar 17, 2011 37.54 37.54 37.13 37.15 44,517 +0.18(+0.48%)
Mar 16, 2011 37.39 37.45 36.82 36.97 95,215 -0.55(-1.47%)
Mar 15, 2011 37.44 37.71 37.44 37.52 52,536 -0.40(-1.06%)
Mar 14, 2011 37.84 38.24 37.81 37.93 93,816 -0.12(-0.31%)
Mar 11, 2011 37.49 38.12 37.49 38.05 39,705 +0.37(+0.99%)
Mar 10, 2011 37.93 38.07 37.67 37.67 20,337 -0.52(-1.37%)
Mar 09, 2011 38.22 38.35 38.06 38.19 57,780 -0.08(-0.21%)
Mar 08, 2011 38.04 38.46 37.76 38.27 42,491 +0.12(+0.31%)
Mar 07, 2011 38.49 38.66 37.72 38.15 24,574 -0.32(-0.84%)
Mar 04, 2011 37.98 38.55 37.98 38.48 38,101 +0.17(+0.44%)
Mar 03, 2011 38.05 38.33 38.02 38.31 22,732 +0.17(+0.46%)
Mar 02, 2011 37.78 38.30 37.69 38.14 26,501 +0.35(+0.92%)
Mar 01, 2011 38.15 38.20 37.70 37.79 34,716 -0.26(-0.67%)
Feb 28, 2011 38.28 38.35 37.89 38.05 28,571 -0.07(-0.18%)
Feb 25, 2011 37.59 38.14 37.55 38.11 49,211 +0.58(+1.53%)
Feb 24, 2011 37.64 37.67 37.18 37.54 43,598 +0.11(+0.31%)
Feb 23, 2011 37.85 37.88 37.33 37.43 43,492 -0.19(-0.50%)
Feb 22, 2011 38.11 38.23 37.59 37.61 137,082 -0.86(-2.23%)
Feb 18, 2011 38.84 38.84 38.38 38.47 63,006 -0.10(-0.26%)
Feb 17, 2011 38.63 38.63 38.43 38.57 20,082 +0.04(+0.10%)
Feb 16, 2011 38.59 38.59 38.35 38.53 35,106 +0.13(+0.33%)
Feb 15, 2011 38.38 38.59 38.31 38.40 84,100 -0.12(-0.31%)
Feb 14, 2011 38.40 38.52 38.34 38.52 69,961 +0.15(+0.38%)
Feb 11, 2011 38.00 38.37 37.92 38.37 34,126 +0.12(+0.32%)
Feb 10, 2011 38.01 38.29 37.84 38.25 31,115 +0.45(+1.19%)
Feb 09, 2011 38.20 38.20 37.70 37.80 49,590 -0.33(-0.88%)
Feb 08, 2011 38.04 38.16 37.96 38.13 46,177 +0.11(+0.28%)
Feb 07, 2011 38.41 38.55 38.02 38.03 53,904 -0.30(-0.77%)
Feb 04, 2011 38.33 38.39 38.07 38.32 49,885 +0.07(+0.18%)
Feb 03, 2011 38.54 38.54 38.05 38.25 103,797 -0.10(-0.26%)
Feb 02, 2011 38.31 38.45 38.21 38.35 84,719 +0.05(+0.13%)
Feb 01, 2011 38.35 38.49 38.13 38.30 46,926 +0.25(+0.67%)
Jan 31, 2011 37.76 38.15 37.67 38.05 80,056 +0.44(+1.18%)
Jan 28, 2011 38.73 38.75 37.53 37.60 115,063 -1.25(-3.22%)
Jan 27, 2011 38.99 38.99 38.68 38.85 151,939 +0.07(+0.18%)
Jan 26, 2011 38.61 38.80 38.41 38.78 103,866 +0.37(+0.97%)
Jan 25, 2011 38.43 38.43 38.16 38.41 46,527 -0.04(-0.10%)
Jan 24, 2011 38.08 38.69 38.03 38.45 25,168 +0.40(+1.06%)
Jan 21, 2011 38.81 38.81 38.05 38.05 73,629 -0.51(-1.33%)
Jan 20, 2011 38.38 38.74 38.26 38.56 45,362 +0.04(+0.10%)
Jan 19, 2011 39.54 39.54 38.41 38.52 63,248 -1.04(-2.62%)
Jan 18, 2011 39.37 39.56 39.30 39.56 34,294 +0.34(+0.86%)
Jan 14, 2011 38.95 39.27 38.74 39.22 62,666 +0.15(+0.38%)
Jan 13, 2011 39.15 39.25 39.05 39.07 59,976 +0.00(+0.00%)
Jan 12, 2011 38.89 39.11 38.65 39.07 36,913 +0.48(+1.25%)
Jan 11, 2011 38.51 38.64 38.44 38.59 108,099 +0.25(+0.64%)
Jan 10, 2011 38.64 38.64 38.13 38.34 31,298 -0.42(-1.09%)
Jan 07, 2011 38.99 39.01 38.41 38.76 74,164 -0.08(-0.20%)
Jan 06, 2011 38.91 38.98 38.72 38.84 38,919 +0.01(+0.02%)
Jan 05, 2011 38.47 38.91 38.44 38.83 48,895 +0.34(+0.87%)
Jan 04, 2011 38.93 38.93 38.30 38.50 56,926 -0.32(-0.81%)
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.