Biotechnology Index NYSE ETF (NY: FBT )

153.34 USD -2.93 (-1.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 77.07 77.30 76.18 76.74 175,750 -0.45(-0.58%)
May 29, 2014 76.96 77.50 76.96 77.19 300,838 +0.36(+0.47%)
May 28, 2014 77.46 77.54 76.48 76.83 589,314 -0.30(-0.39%)
May 27, 2014 76.24 77.13 76.08 77.13 69,575 +1.56(+2.06%)
May 23, 2014 76.07 75.57 75.57 75.57 71,300 -0.53(-0.70%)
May 22, 2014 74.66 76.54 74.66 76.10 101,587 +1.35(+1.81%)
May 21, 2014 74.55 75.38 74.30 74.75 119,841 +0.41(+0.55%)
May 20, 2014 75.41 75.50 73.94 74.34 133,555 -1.39(-1.84%)
May 19, 2014 74.25 75.76 73.99 75.73 107,940 +1.54(+2.08%)
May 16, 2014 74.48 74.48 73.28 74.19 128,664 -0.26(-0.35%)
May 15, 2014 75.19 75.55 73.35 74.45 241,256 -1.35(-1.78%)
May 14, 2014 75.34 76.55 74.64 75.80 138,321 +0.41(+0.54%)
May 13, 2014 76.19 76.66 75.38 75.39 173,814 -0.79(-1.04%)
May 12, 2014 74.69 76.26 74.50 76.18 163,927 +1.91(+2.57%)
May 09, 2014 72.54 74.33 72.08 74.27 256,138 +1.57(+2.16%)
May 08, 2014 73.45 75.21 72.55 72.70 168,158 -1.36(-1.84%)
May 07, 2014 75.03 75.03 72.70 74.06 134,821 -0.78(-1.04%)
May 06, 2014 75.71 75.99 74.66 74.84 127,783 -1.04(-1.37%)
May 05, 2014 73.34 75.91 73.02 75.88 121,571 +1.91(+2.58%)
May 02, 2014 75.48 75.48 73.72 73.97 161,405 -1.11(-1.48%)
May 01, 2014 74.45 75.99 73.37 75.08 159,693 +0.51(+0.68%)
Apr 30, 2014 73.69 74.59 72.73 74.57 162,341 +0.65(+0.88%)
Apr 29, 2014 72.33 74.23 71.71 73.92 202,219 +2.13(+2.97%)
Apr 28, 2014 72.06 73.36 70.01 71.79 362,260 +0.16(+0.22%)
Apr 25, 2014 73.69 73.72 71.43 71.63 199,657 -2.51(-3.39%)
Apr 24, 2014 75.11 75.11 72.18 74.14 191,689 -0.31(-0.42%)
Apr 23, 2014 76.19 76.19 74.09 74.45 121,200 -1.19(-1.57%)
Apr 22, 2014 74.27 76.07 74.27 75.64 178,662 +2.22(+3.02%)
Apr 21, 2014 72.91 73.46 71.79 73.42 169,283 +0.89(+1.23%)
Apr 17, 2014 72.63 72.53 72.53 72.53 207,500 -0.12(-0.17%)
Apr 16, 2014 71.70 73.16 71.25 72.65 214,094 +1.85(+2.61%)
Apr 15, 2014 70.41 71.56 67.27 70.80 729,026 +0.61(+0.87%)
Apr 14, 2014 71.13 72.00 68.81 70.19 432,846 -0.18(-0.26%)
Apr 11, 2014 71.24 73.47 70.29 70.37 450,211 -1.89(-2.62%)
Apr 10, 2014 76.45 76.45 71.57 72.26 356,133 -4.35(-5.68%)
Apr 09, 2014 74.26 76.70 74.26 76.61 170,461 +2.73(+3.70%)
Apr 08, 2014 74.49 75.02 72.61 73.88 327,335 -0.47(-0.63%)
Apr 07, 2014 73.64 75.57 72.99 74.35 294,957 +0.21(+0.28%)
Apr 04, 2014 77.67 77.67 73.47 74.14 265,170 -2.40(-3.14%)
Apr 03, 2014 78.83 79.03 75.73 76.54 179,409 -2.36(-2.99%)
Apr 02, 2014 79.86 80.05 78.16 78.90 255,823 +0.26(+0.33%)
Apr 01, 2014 77.50 79.34 77.38 78.64 257,044 +1.95(+2.54%)
Mar 31, 2014 74.91 76.87 74.91 76.69 218,942 +2.41(+3.24%)
Mar 28, 2014 77.00 77.41 73.99 74.28 376,342 -3.12(-4.03%)
Mar 27, 2014 75.90 77.42 74.18 77.40 363,497 +1.41(+1.86%)
Mar 26, 2014 78.16 78.75 75.96 75.99 276,257 -1.58(-2.04%)
Mar 25, 2014 78.24 79.47 76.28 77.57 452,392 +0.00(+0.00%)
Mar 24, 2014 80.04 80.66 75.24 77.57 593,416 -2.09(-2.62%)
Mar 21, 2014 83.86 84.31 79.47 79.66 469,493 -3.33(-4.01%)
Mar 20, 2014 83.00 83.78 82.59 82.99 160,203 -0.26(-0.31%)
Mar 19, 2014 84.65 84.79 82.73 83.25 144,245 -1.02(-1.21%)
Mar 18, 2014 82.08 84.27 82.04 84.27 164,480 +2.76(+3.39%)
Mar 17, 2014 82.01 82.97 81.42 81.51 133,567 +0.31(+0.38%)
Mar 14, 2014 81.23 82.20 80.61 81.20 280,852 -0.58(-0.71%)
Mar 13, 2014 83.83 84.14 81.26 81.78 184,376 -1.92(-2.29%)
Mar 12, 2014 82.44 83.74 82.31 83.70 96,394 +0.63(+0.76%)
Mar 11, 2014 84.43 84.43 82.61 83.07 180,406 -0.94(-1.12%)
Mar 10, 2014 83.60 84.05 82.39 84.01 115,348 +0.36(+0.43%)
Mar 07, 2014 84.21 84.34 81.46 83.65 226,542 +0.12(+0.14%)
Mar 06, 2014 86.12 86.21 83.17 83.53 207,055 -2.12(-2.48%)
Mar 05, 2014 85.90 86.00 85.13 85.65 142,183 +0.04(+0.05%)
Mar 04, 2014 85.49 86.00 85.00 85.61 160,815 +1.69(+2.01%)
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.