Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.54 41.81 41.35 41.63 46,966 +0.33(+0.81%)
Mar 29, 2012 40.74 41.37 40.69 41.30 84,224 +0.33(+0.82%)
Mar 28, 2012 41.01 41.45 40.48 40.96 104,664 +1.01(+2.54%)
Mar 27, 2012 40.22 40.33 39.92 39.95 26,648 -0.24(-0.59%)
Mar 26, 2012 39.72 40.26 39.55 40.18 43,161 +0.70(+1.77%)
Mar 23, 2012 39.30 39.48 39.06 39.48 23,752 +0.26(+0.65%)
Mar 22, 2012 38.90 39.30 38.78 39.23 85,107 -0.05(-0.12%)
Mar 21, 2012 39.32 39.55 39.15 39.27 24,410 -0.02(-0.06%)
Mar 20, 2012 39.53 39.53 39.06 39.30 69,853 -0.35(-0.89%)
Mar 19, 2012 39.42 39.87 39.42 39.65 45,952 +0.13(+0.32%)
Mar 16, 2012 39.43 39.59 39.35 39.52 45,205 +0.09(+0.22%)
Mar 15, 2012 39.01 39.54 39.01 39.43 104,690 +0.57(+1.47%)
Mar 14, 2012 39.06 39.22 38.77 38.86 30,216 -0.31(-0.78%)
Mar 13, 2012 38.93 39.17 38.77 39.17 75,834 +0.52(+1.35%)
Mar 12, 2012 38.95 38.97 38.59 38.65 70,375 -0.23(-0.58%)
Mar 09, 2012 38.58 38.94 38.58 38.87 87,355 +0.20(+0.51%)
Mar 08, 2012 37.98 38.74 37.87 38.68 48,507 +0.91(+2.40%)
Mar 07, 2012 37.86 37.96 37.65 37.77 30,712 +0.05(+0.13%)
Mar 06, 2012 38.03 38.03 37.41 37.72 124,837 -0.70(-1.82%)
Mar 05, 2012 39.09 39.09 38.27 38.42 52,626 -0.67(-1.71%)
Mar 02, 2012 39.17 39.44 38.86 39.09 41,084 -0.16(-0.40%)
Mar 01, 2012 38.71 39.32 38.65 39.25 168,691 +0.57(+1.48%)
Feb 29, 2012 39.03 39.44 38.68 38.68 105,035 -0.31(-0.78%)
Feb 28, 2012 39.10 39.11 38.81 38.98 37,070 -0.19(-0.48%)
Feb 27, 2012 39.40 39.40 38.82 39.17 49,975 -0.60(-1.51%)
Feb 24, 2012 39.84 40.01 39.52 39.77 131,848 +0.05(+0.12%)
Feb 23, 2012 39.01 39.80 38.98 39.72 40,963 +0.82(+2.10%)
Feb 22, 2012 38.93 39.01 38.55 38.90 87,645 -0.11(-0.28%)
Feb 21, 2012 40.13 40.28 38.92 39.01 153,197 -0.98(-2.44%)
Feb 17, 2012 40.89 40.89 39.96 39.99 92,263 -1.01(-2.47%)
Feb 16, 2012 40.92 41.24 40.62 41.00 42,768 +0.41(+1.02%)
Feb 15, 2012 40.63 41.16 40.21 40.59 173,808 +0.14(+0.34%)
Feb 14, 2012 40.95 40.95 40.36 40.45 70,997 -0.59(-1.44%)
Feb 13, 2012 40.48 41.08 40.48 41.04 116,230 +0.98(+2.46%)
Feb 10, 2012 40.28 40.28 39.92 40.05 118,961 -0.50(-1.24%)
Feb 09, 2012 40.87 40.87 40.30 40.56 242,652 -0.33(-0.82%)
Feb 08, 2012 41.22 41.36 40.55 40.89 411,633 -0.33(-0.81%)
Feb 07, 2012 41.95 42.04 41.10 41.23 194,008 -0.64(-1.53%)
Feb 06, 2012 40.57 41.92 40.44 41.87 161,835 +0.96(+2.34%)
Feb 03, 2012 41.07 41.34 40.68 40.91 90,423 +0.30(+0.73%)
Feb 02, 2012 40.05 40.81 40.02 40.62 290,669 +0.60(+1.50%)
Feb 01, 2012 39.12 40.15 39.12 40.02 193,340 +1.04(+2.68%)
Jan 31, 2012 39.04 39.21 38.79 38.97 247,986 +0.11(+0.29%)
Jan 30, 2012 38.59 38.91 38.43 38.86 136,849 -0.20(-0.51%)
Jan 27, 2012 38.16 39.15 38.16 39.06 203,455 +0.87(+2.27%)
Jan 26, 2012 38.85 38.85 38.09 38.19 96,120 -0.44(-1.14%)
Jan 25, 2012 37.80 38.74 37.80 38.64 356,001 +1.88(+5.12%)
Jan 24, 2012 36.13 36.89 36.01 36.76 144,838 +0.46(+1.28%)
Jan 23, 2012 36.71 36.91 36.18 36.29 161,230 -0.33(-0.89%)
Jan 20, 2012 36.99 36.99 36.50 36.62 65,655 -0.45(-1.22%)
Jan 19, 2012 37.40 37.51 37.03 37.07 91,640 -0.03(-0.08%)
Jan 18, 2012 36.51 37.14 36.41 37.10 98,882 +0.61(+1.67%)
Jan 17, 2012 36.89 36.89 36.32 36.49 138,765 -0.07(-0.19%)
Jan 13, 2012 36.29 36.61 36.09 36.56 114,927 +0.09(+0.24%)
Jan 12, 2012 36.36 36.53 35.94 36.47 132,809 +0.24(+0.65%)
Jan 11, 2012 35.37 36.29 35.27 36.23 63,068 +0.78(+2.19%)
Jan 10, 2012 35.34 35.47 34.92 35.46 116,884 +0.87(+2.51%)
Jan 09, 2012 34.47 34.82 34.38 34.59 87,340 +0.33(+0.95%)
Jan 06, 2012 33.63 34.35 33.63 34.26 56,215 +0.79(+2.35%)
Jan 05, 2012 32.51 33.69 32.51 33.48 91,463 +1.12(+3.47%)
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.