Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.27 -0.48 (-0.31%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.51 35.51 34.61 34.61 108,130 -1.14(-3.20%)
Oct 28, 2011 34.81 35.88 34.81 35.75 168,573 +0.42(+1.20%)
Oct 27, 2011 35.06 35.55 34.46 35.33 296,371 +1.27(+3.73%)
Oct 26, 2011 34.70 34.70 33.50 34.06 318,886 -0.24(-0.69%)
Oct 25, 2011 34.97 34.97 34.23 34.29 338,203 -0.77(-2.19%)
Oct 24, 2011 33.89 35.06 33.89 35.06 692,495 +0.93(+2.71%)
Oct 21, 2011 33.46 34.14 33.45 34.14 1,952,426 +1.15(+3.49%)
Oct 20, 2011 32.86 33.14 32.27 32.98 341,171 +0.30(+0.90%)
Oct 19, 2011 33.03 33.36 32.63 32.69 370,340 -0.33(-1.01%)
Oct 18, 2011 32.94 33.26 32.42 33.02 134,490 +0.06(+0.18%)
Oct 17, 2011 33.66 33.80 32.83 32.96 79,302 -0.86(-2.53%)
Oct 14, 2011 34.02 34.02 33.34 33.82 164,308 +0.19(+0.55%)
Oct 13, 2011 33.14 33.82 33.14 33.64 168,282 +0.41(+1.22%)
Oct 12, 2011 33.73 33.84 33.15 33.23 339,073 -0.19(-0.56%)
Oct 11, 2011 33.32 33.78 33.24 33.42 121,464 +0.01(+0.03%)
Oct 10, 2011 33.50 33.72 33.06 33.41 64,418 +0.47(+1.44%)
Oct 07, 2011 33.48 33.48 32.85 32.93 196,283 -1.12(-3.30%)
Oct 06, 2011 33.49 34.07 33.48 34.06 129,090 +0.92(+2.76%)
Oct 05, 2011 32.25 33.23 32.01 33.14 192,271 +0.91(+2.81%)
Oct 04, 2011 30.54 32.23 30.54 32.23 588,160 +1.17(+3.77%)
Oct 03, 2011 32.35 32.61 31.03 31.06 254,001 -1.50(-4.60%)
Sep 30, 2011 32.74 33.13 32.55 32.56 107,765 -0.66(-1.99%)
Sep 29, 2011 33.77 33.86 32.38 33.22 138,290 +0.02(+0.06%)
Sep 28, 2011 34.47 34.60 33.20 33.20 166,766 -1.08(-3.16%)
Sep 27, 2011 34.62 34.84 34.19 34.28 93,804 +0.36(+1.07%)
Sep 26, 2011 33.93 34.20 33.06 33.92 80,982 +0.21(+0.61%)
Sep 23, 2011 33.12 33.86 33.12 33.71 183,748 +0.37(+1.12%)
Sep 22, 2011 33.66 33.97 32.88 33.34 180,571 -1.25(-3.62%)
Sep 21, 2011 35.37 35.75 34.59 34.59 68,155 -0.51(-1.46%)
Sep 20, 2011 34.96 35.56 34.85 35.10 66,110 +0.24(+0.68%)
Sep 19, 2011 35.12 35.12 34.47 34.86 66,107 -0.30(-0.84%)
Sep 16, 2011 35.51 35.60 35.05 35.16 86,885 -0.27(-0.75%)
Sep 15, 2011 35.55 35.55 34.94 35.43 85,407 +0.38(+1.10%)
Sep 14, 2011 35.00 35.43 34.38 35.04 64,330 +0.49(+1.43%)
Sep 13, 2011 34.20 34.68 33.98 34.55 84,115 +0.38(+1.12%)
Sep 12, 2011 33.38 34.20 33.38 34.17 75,812 +0.28(+0.81%)
Sep 09, 2011 34.71 34.82 33.71 33.89 120,559 -1.21(-3.45%)
Sep 08, 2011 35.22 35.66 34.98 35.10 72,701 -0.28(-0.78%)
Sep 07, 2011 34.57 35.41 34.49 35.38 50,302 +1.19(+3.49%)
Sep 06, 2011 32.82 34.25 32.82 34.19 206,621 +0.30(+0.87%)
Sep 02, 2011 33.98 34.83 33.76 33.89 71,978 -0.63(-1.83%)
Sep 01, 2011 35.43 35.63 34.48 34.52 126,290 -0.77(-2.18%)
Aug 31, 2011 35.32 35.80 34.96 35.29 196,021 +0.07(+0.20%)
Aug 30, 2011 34.78 35.42 34.43 35.22 237,135 +0.44(+1.27%)
Aug 29, 2011 33.99 34.80 33.99 34.78 96,816 +1.14(+3.40%)
Aug 26, 2011 32.69 33.68 32.00 33.63 50,108 +0.79(+2.40%)
Aug 25, 2011 33.45 33.92 32.83 32.85 93,124 -0.74(-2.20%)
Aug 24, 2011 33.21 33.61 32.83 33.58 77,271 +0.06(+0.18%)
Aug 23, 2011 32.37 33.53 32.01 33.53 85,494 +1.30(+4.03%)
Aug 22, 2011 32.92 33.28 32.08 32.23 199,960 -0.38(-1.15%)
Aug 19, 2011 32.14 33.20 32.06 32.60 117,579 +0.03(+0.10%)
Aug 18, 2011 33.39 33.59 32.28 32.57 191,716 -1.69(-4.94%)
Aug 17, 2011 34.47 34.96 33.87 34.26 108,573 -0.25(-0.71%)
Aug 16, 2011 34.41 34.79 34.09 34.51 119,307 -0.14(-0.40%)
Aug 15, 2011 33.37 34.65 33.37 34.65 204,048 +1.31(+3.93%)
Aug 12, 2011 32.27 33.62 32.27 33.34 191,467 +0.81(+2.48%)
Aug 11, 2011 31.62 32.99 31.24 32.53 342,674 +1.12(+3.57%)
Aug 10, 2011 32.58 32.65 31.38 31.41 252,653 -1.73(-5.23%)
Aug 09, 2011 32.89 33.14 30.98 33.14 423,321 +1.62(+5.16%)
Aug 08, 2011 33.41 33.41 31.15 31.52 552,607 -2.13(-6.32%)
Aug 05, 2011 34.09 34.41 32.65 33.64 988,627 -0.17(-0.50%)
Aug 04, 2011 35.89 35.89 33.79 33.81 919,278 -3.98(-10.53%)
Aug 03, 2011 38.02 38.24 36.42 37.79 2,143,003 -0.30(-0.78%)
Aug 02, 2011 39.04 39.61 38.05 38.09 352,362 -1.18(-3.01%)
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.