Biotechnology Index NYSE ETF (NY: FBT )

164.69 USD -0.20 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.08 35.08 34.66 34.92 28,568 +0.08(+0.23%)
Sep 29, 2010 35.11 35.11 34.78 34.84 64,636 -0.24(-0.68%)
Sep 28, 2010 34.89 35.11 34.53 35.08 34,440 +0.24(+0.69%)
Sep 27, 2010 35.39 35.39 34.80 34.84 35,336 -0.42(-1.19%)
Sep 24, 2010 35.37 35.37 34.99 35.26 37,466 +0.54(+1.56%)
Sep 23, 2010 34.59 35.10 34.34 34.72 121,341 -0.06(-0.17%)
Sep 22, 2010 34.98 35.30 34.71 34.78 131,533 -0.27(-0.78%)
Sep 21, 2010 35.32 35.33 35.00 35.05 76,266 -0.20(-0.56%)
Sep 20, 2010 34.88 35.30 34.67 35.25 34,148 +0.53(+1.52%)
Sep 17, 2010 34.72 34.80 34.43 34.72 24,519 -0.01(-0.02%)
Sep 15, 2010 34.49 34.77 34.34 34.73 83,450 +0.13(+0.38%)
Sep 14, 2010 34.57 34.70 34.44 34.60 55,487 +0.01(+0.03%)
Sep 13, 2010 34.66 34.70 34.45 34.59 79,841 +0.19(+0.55%)
Sep 10, 2010 34.03 34.40 34.02 34.40 45,038 +0.44(+1.30%)
Sep 09, 2010 34.24 34.24 33.76 33.96 34,495 +0.06(+0.18%)
Sep 08, 2010 33.41 33.96 33.41 33.90 49,006 +0.56(+1.68%)
Sep 07, 2010 33.84 33.84 33.30 33.34 29,985 -0.54(-1.59%)
Sep 03, 2010 33.85 34.02 33.56 33.88 44,634 +0.34(+1.01%)
Sep 02, 2010 33.05 33.55 32.88 33.54 43,877 +0.56(+1.71%)
Sep 01, 2010 32.46 32.98 32.46 32.98 44,848 +0.99(+3.08%)
Aug 31, 2010 31.91 32.24 31.79 31.99 36,302 -0.07(-0.23%)
Aug 30, 2010 32.33 32.47 32.06 32.06 22,374 -0.29(-0.88%)
Aug 27, 2010 32.35 32.39 31.42 32.35 54,326 +0.65(+2.05%)
Aug 26, 2010 32.27 32.27 31.59 31.70 42,582 -0.49(-1.52%)
Aug 25, 2010 31.27 32.21 31.25 32.19 79,027 +0.66(+2.09%)
Aug 24, 2010 31.76 31.83 31.39 31.53 96,647 -0.59(-1.84%)
Aug 23, 2010 32.52 32.73 32.12 32.12 75,568 -0.28(-0.86%)
Aug 20, 2010 32.15 32.41 31.83 32.40 114,101 +0.14(+0.43%)
Aug 19, 2010 33.03 33.18 32.17 32.26 263,616 -0.93(-2.80%)
Aug 18, 2010 33.23 33.48 32.85 33.19 35,269 +0.01(+0.03%)
Aug 17, 2010 33.15 33.35 32.83 33.18 303,017 +0.39(+1.19%)
Aug 16, 2010 32.34 32.91 32.23 32.79 53,846 +0.21(+0.63%)
Aug 13, 2010 32.58 32.77 32.51 32.58 12,391 -0.15(-0.45%)
Aug 12, 2010 31.87 32.87 31.75 32.73 36,592 +0.42(+1.30%)
Aug 11, 2010 33.00 33.00 32.21 32.31 158,603 -1.15(-3.44%)
Aug 10, 2010 33.49 33.70 33.09 33.46 55,513 -0.37(-1.09%)
Aug 09, 2010 33.88 33.88 33.63 33.83 57,586 +0.11(+0.33%)
Aug 06, 2010 33.72 33.73 33.03 33.72 48,591 +0.18(+0.54%)
Aug 05, 2010 33.56 33.64 33.36 33.54 25,727 -0.10(-0.29%)
Aug 04, 2010 32.93 33.66 32.93 33.64 50,970 +0.85(+2.58%)
Aug 03, 2010 32.69 32.96 32.51 32.79 36,393 +0.11(+0.34%)
Aug 02, 2010 32.40 32.78 32.39 32.68 43,853 +0.72(+2.25%)
Jul 30, 2010 31.96 32.10 31.23 31.96 50,960 +0.25(+0.79%)
Jul 29, 2010 32.22 32.30 31.40 31.71 41,446 -0.26(-0.81%)
Jul 28, 2010 32.43 32.51 31.91 31.97 63,760 -0.52(-1.60%)
Jul 27, 2010 33.00 33.00 32.25 32.49 60,892 -0.24(-0.73%)
Jul 26, 2010 31.84 32.87 31.81 32.73 97,399 +0.97(+3.05%)
Jul 23, 2010 31.13 31.77 30.75 31.76 100,002 +0.48(+1.53%)
Jul 22, 2010 31.10 31.50 31.02 31.28 153,104 +0.52(+1.69%)
Jul 21, 2010 31.14 31.31 30.72 30.76 29,031 -0.13(-0.42%)
Jul 20, 2010 30.37 30.90 30.24 30.89 80,926 +0.11(+0.36%)
Jul 19, 2010 30.81 30.91 30.44 30.78 23,353 +0.13(+0.44%)
Jul 16, 2010 30.65 31.46 30.58 30.65 19,457 -1.02(-3.23%)
Jul 15, 2010 31.56 31.80 31.39 31.67 24,206 +0.08(+0.25%)
Jul 14, 2010 31.42 31.70 31.42 31.59 29,503 -0.04(-0.13%)
Jul 13, 2010 31.16 31.74 31.04 31.63 33,768 +0.85(+2.75%)
Jul 12, 2010 31.26 31.33 30.67 30.78 16,887 -0.50(-1.60%)
Jul 09, 2010 31.28 31.30 30.70 31.28 18,261 +0.51(+1.67%)
Jul 08, 2010 30.55 30.77 30.39 30.77 19,721 +0.48(+1.58%)
Jul 07, 2010 29.99 30.35 29.40 30.29 44,466 +0.27(+0.90%)
Jul 06, 2010 30.75 30.78 29.86 30.02 73,447 -0.37(-1.22%)
Jul 02, 2010 30.39 30.77 30.20 30.39 90,732 +0.17(+0.56%)
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.