Biotechnology Index NYSE ETF (NY: FBT )

156.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 31.29 31.64 31.11 31.51 74,163 +0.19(+0.61%)
Feb 25, 2010 31.10 31.32 30.83 31.32 69,372 -0.03(-0.10%)
Feb 24, 2010 31.18 31.54 31.04 31.35 219,580 +0.40(+1.29%)
Feb 23, 2010 31.42 31.54 30.95 30.95 49,215 -0.39(-1.24%)
Feb 22, 2010 31.24 31.94 30.93 31.34 184,415 +0.31(+1.00%)
Feb 19, 2010 30.96 31.17 30.82 31.03 112,497 -0.06(-0.19%)
Feb 18, 2010 31.13 31.17 30.95 31.09 115,926 +0.02(+0.06%)
Feb 17, 2010 30.82 31.16 30.61 31.07 220,195 +0.52(+1.70%)
Feb 16, 2010 30.27 30.60 29.89 30.55 85,484 +0.52(+1.73%)
Feb 12, 2010 29.39 30.03 30.03 30.03 82,900 +0.33(+1.11%)
Feb 11, 2010 29.44 29.83 29.22 29.70 39,002 +0.27(+0.92%)
Feb 10, 2010 29.49 29.52 29.00 29.43 54,466 -0.00(-0.00%)
Feb 09, 2010 29.28 29.64 29.18 29.43 155,290 +0.35(+1.20%)
Feb 08, 2010 29.30 29.43 28.96 29.08 47,600 -0.16(-0.55%)
Feb 05, 2010 29.48 29.48 28.47 29.24 129,759 -0.23(-0.78%)
Feb 04, 2010 30.36 30.37 29.43 29.47 58,427 -0.79(-2.61%)
Feb 03, 2010 30.39 30.41 30.09 30.26 58,830 -0.17(-0.56%)
Feb 02, 2010 29.59 30.43 29.47 30.43 262,504 +0.90(+3.05%)
Feb 01, 2010 29.30 29.56 29.25 29.53 28,096 +0.28(+0.96%)
Jan 29, 2010 29.44 29.44 29.04 29.25 16,241 +0.17(+0.58%)
Jan 28, 2010 29.46 29.46 28.91 29.08 81,271 -0.34(-1.16%)
Jan 27, 2010 29.06 29.42 29.04 29.42 11,782 +0.31(+1.07%)
Jan 26, 2010 29.21 29.26 28.86 29.11 11,100 +0.07(+0.24%)
Jan 25, 2010 29.35 29.35 28.86 29.04 49,437 -0.06(-0.21%)
Jan 22, 2010 29.39 29.59 29.03 29.10 83,466 -0.29(-0.99%)
Jan 21, 2010 30.08 30.26 29.38 29.39 78,405 -0.71(-2.36%)
Jan 20, 2010 30.10 30.15 29.60 30.10 126,905 -0.08(-0.27%)
Jan 19, 2010 29.80 30.21 29.80 30.18 93,474 +0.44(+1.48%)
Jan 15, 2010 29.98 29.74 29.74 29.74 28,200 -0.12(-0.40%)
Jan 14, 2010 29.80 29.93 29.77 29.86 23,479 -0.05(-0.17%)
Jan 13, 2010 29.53 29.98 29.44 29.91 31,748 +0.44(+1.49%)
Jan 12, 2010 29.48 29.53 29.10 29.47 34,638 -0.11(-0.37%)
Jan 11, 2010 29.76 29.87 29.38 29.58 32,513 +0.09(+0.31%)
Jan 08, 2010 29.29 29.49 29.15 29.49 25,013 +0.12(+0.41%)
Jan 07, 2010 29.25 29.41 29.06 29.37 25,580 +0.11(+0.38%)
Jan 06, 2010 28.93 29.33 28.93 29.26 27,875 +0.42(+1.46%)
Jan 05, 2010 28.93 28.98 28.72 28.84 18,147 -0.07(-0.24%)
Jan 04, 2010 28.95 28.95 28.68 28.91 21,927 +0.35(+1.23%)
Dec 31, 2009 28.79 28.56 28.56 28.56 46,200 -0.17(-0.59%)
Dec 30, 2009 28.62 28.73 28.53 28.73 15,413 +0.09(+0.31%)
Dec 29, 2009 28.62 28.70 28.56 28.64 12,728 -0.05(-0.17%)
Dec 28, 2009 28.65 28.69 28.58 28.69 19,248 +0.13(+0.47%)
Dec 24, 2009 28.47 28.57 28.38 28.56 11,958 +0.05(+0.16%)
Dec 23, 2009 28.23 28.57 27.44 28.51 134,241 +0.22(+0.78%)
Dec 22, 2009 27.91 28.35 27.90 28.29 26,113 +0.47(+1.69%)
Dec 21, 2009 27.61 27.86 27.61 27.82 22,062 +0.34(+1.24%)
Dec 18, 2009 27.45 27.50 27.34 27.48 5,710 +0.31(+1.14%)
Dec 17, 2009 27.27 27.41 27.05 27.17 17,541 -0.47(-1.72%)
Dec 16, 2009 28.05 28.05 27.57 27.64 50,169 -0.23(-0.81%)
Dec 15, 2009 27.96 27.96 27.79 27.87 12,585 -0.13(-0.47%)
Dec 14, 2009 27.70 28.00 27.70 28.00 13,108 +0.46(+1.68%)
Dec 11, 2009 27.59 27.74 27.26 27.54 13,054 +0.02(+0.09%)
Dec 10, 2009 27.67 27.75 27.47 27.52 9,072 -0.05(-0.19%)
Dec 09, 2009 27.26 27.57 27.25 27.57 7,100 +0.16(+0.58%)
Dec 08, 2009 27.28 27.56 27.27 27.41 15,180 -0.20(-0.74%)
Dec 07, 2009 27.69 27.69 27.45 27.61 9,005 +0.15(+0.54%)
Dec 04, 2009 27.73 27.92 27.35 27.46 21,322 -0.01(-0.02%)
Dec 03, 2009 27.75 27.92 27.47 27.47 26,279 -0.12(-0.43%)
Dec 02, 2009 27.53 27.64 27.36 27.59 10,538 +0.30(+1.10%)
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.