Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 20.07 20.07 19.92 19.99 528,595 -0.18(-0.88%)
Jul 28, 2006 20.17 20.17 20.17 20.17 30,460 +0.22(+1.09%)
Jul 27, 2006 20.10 20.12 19.95 19.95 2,538 -0.36(-1.79%)
Jul 26, 2006 20.43 20.43 20.32 20.32 710 +0.20(+0.98%)
Jul 25, 2006 19.85 20.12 19.85 20.12 1,015 +0.73(+3.76%)
Jul 24, 2006 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Jul 21, 2006 19.39 19.39 19.39 19.39 203 -0.15(-0.76%)
Jul 20, 2006 19.64 19.64 19.54 19.54 1,319 +0.03(+0.15%)
Jul 19, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 18, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 17, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 14, 2006 19.54 19.54 19.51 19.51 38,685 -0.66(-3.27%)
Jul 13, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 12, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 11, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 10, 2006 20.17 20.17 20.17 20.17 203 -0.32(-1.54%)
Jul 07, 2006 20.49 20.49 20.49 20.49 1,015 +0.04(+0.19%)
Jul 06, 2006 20.45 20.45 20.45 20.45 203 -0.05(-0.24%)
Jul 05, 2006 20.50 20.50 20.50 20.50 609 -0.04(-0.19%)
Jul 03, 2006 20.58 20.58 20.53 20.53 1,421 +0.03(+0.14%)
Jun 30, 2006 20.58 20.58 20.50 20.51 49,143 +0.47(+2.36%)
Jun 29, 2006 20.03 20.03 20.03 20.03 101 +0.77(+3.99%)
Jun 28, 2006 19.26 19.26 19.26 19.26 203 -0.41(-2.10%)
Jun 27, 2006 19.68 19.68 19.68 19.68 304 -0.08(-0.40%)
Jun 26, 2006 19.84 19.84 19.76 19.76 710 +0.12(+0.60%)
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.