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 (%)
Jun 30, 2008 22.11 22.36 22.11 22.19 38,706 +0.08(+0.36%)
Jun 27, 2008 21.84 22.23 21.61 22.11 26,704 +0.03(+0.13%)
Jun 26, 2008 22.32 22.34 22.08 22.08 19,699 -0.47(-2.10%)
Jun 25, 2008 22.29 22.70 22.29 22.55 23,456 +0.33(+1.49%)
Jun 24, 2008 22.27 22.36 22.22 22.22 16,947 -0.16(-0.73%)
Jun 23, 2008 22.56 22.56 22.28 22.39 33,349 -0.40(-1.77%)
Jun 20, 2008 22.97 22.97 22.50 22.79 43,816 -0.18(-0.77%)
Jun 19, 2008 22.71 22.97 22.64 22.97 12,474 +0.30(+1.30%)
Jun 18, 2008 22.77 22.94 22.60 22.67 62,841 -0.20(-0.86%)
Jun 17, 2008 23.21 23.21 22.86 22.87 8,361 -0.17(-0.73%)
Jun 16, 2008 22.70 23.08 22.68 23.04 44,993 +0.20(+0.86%)
Jun 13, 2008 22.63 22.84 22.63 22.84 10,610 +0.19(+0.83%)
Jun 12, 2008 22.45 22.84 22.45 22.65 4,648 +0.10(+0.44%)
Jun 11, 2008 22.80 22.80 22.45 22.55 30,773 -0.39(-1.72%)
Jun 10, 2008 22.94 23.12 22.90 22.95 17,859 -0.07(-0.30%)
Jun 09, 2008 23.14 23.14 22.91 23.02 8,429 -0.44(-1.88%)
Jun 06, 2008 23.75 23.75 23.44 23.46 10,147 -0.42(-1.77%)
Jun 05, 2008 23.64 23.88 23.64 23.88 5,995 +0.57(+2.43%)
Jun 04, 2008 23.14 23.39 23.14 23.31 19,694 +0.19(+0.81%)
Jun 03, 2008 23.14 23.24 22.96 23.12 17,304 +0.01(+0.04%)
Jun 02, 2008 23.13 23.15 22.92 23.11 12,409 -0.01(-0.04%)
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%)
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.