Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

150.50 -1.26 (-0.83%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.23 23.28 23.16 23.18 9,341 -0.09(-0.38%)
Dec 28, 2006 23.27 23.40 23.15 23.27 14,722 +0.08(+0.34%)
Dec 27, 2006 23.31 23.39 23.14 23.19 13,402 +0.01(+0.05%)
Dec 26, 2006 23.11 23.20 23.03 23.18 5,990 +0.16(+0.68%)
Dec 22, 2006 22.94 23.09 22.78 23.03 8,833 +0.06(+0.26%)
Dec 21, 2006 23.14 23.16 22.97 22.97 2,132 -0.20(-0.85%)
Dec 20, 2006 23.07 23.25 23.07 23.16 4,873 +0.04(+0.17%)
Dec 19, 2006 23.16 23.20 22.95 23.12 16,144 -0.15(-0.64%)
Dec 18, 2006 23.59 23.59 23.19 23.27 12,184 -0.12(-0.50%)
Dec 15, 2006 23.50 23.50 23.36 23.39 34,623 +0.05(+0.21%)
Dec 14, 2006 23.19 23.46 23.19 23.34 3,858 +0.13(+0.55%)
Dec 13, 2006 23.45 23.45 23.14 23.21 12,590 -0.26(-1.09%)
Dec 12, 2006 23.70 23.70 23.20 23.47 52,900 -0.11(-0.46%)
Dec 11, 2006 23.64 23.66 23.50 23.58 14,519 -0.09(-0.37%)
Dec 08, 2006 23.60 23.88 23.58 23.67 5,990 -0.08(-0.32%)
Dec 07, 2006 23.91 23.91 23.69 23.74 18,276 -0.14(-0.59%)
Dec 06, 2006 23.83 23.93 23.80 23.88 7,005 +0.02(+0.08%)
Dec 05, 2006 23.87 23.91 23.77 23.86 7,513 +0.01(+0.04%)
Dec 04, 2006 23.62 23.93 23.62 23.85 7,919 +0.34(+1.47%)
Dec 01, 2006 23.41 23.65 23.36 23.51 11,473 -0.20(-0.83%)
Nov 30, 2006 23.73 23.77 23.59 23.71 14,316 +0.03(+0.13%)
Nov 29, 2006 23.57 23.68 23.45 23.68 10,153 +0.26(+1.09%)
Nov 28, 2006 23.36 23.44 23.30 23.42 19,088 -0.04(-0.17%)
Nov 27, 2006 23.69 23.71 23.40 23.46 21,424 -0.39(-1.65%)
Nov 24, 2006 23.69 23.90 23.69 23.85 11,879 -0.05(-0.21%)
Nov 22, 2006 23.80 23.90 23.70 23.90 17,565 +0.06(+0.25%)
Nov 21, 2006 24.09 24.09 23.79 23.84 34,319 -0.26(-1.06%)
Nov 20, 2006 24.18 24.23 23.99 24.10 34,522 -0.17(-0.69%)
Nov 17, 2006 24.10 24.28 24.04 24.27 5,381 +0.22(+0.90%)
Nov 16, 2006 24.03 24.08 23.91 24.05 26,094 +0.20(+0.83%)
Nov 15, 2006 23.71 23.90 23.71 23.85 19,697 +0.32(+1.34%)
Nov 14, 2006 23.54 23.54 23.26 23.54 9,036 +0.03(+0.13%)
Nov 13, 2006 23.47 23.61 23.41 23.51 16,144 +0.00(+0.00%)
Nov 10, 2006 23.32 23.51 23.11 23.51 19,596 +0.18(+0.76%)
Nov 09, 2006 23.85 23.85 23.24 23.33 47,721 -0.56(-2.35%)
Nov 08, 2006 23.72 23.93 23.56 23.89 14,113 +0.03(+0.12%)
Nov 07, 2006 23.59 23.92 23.59 23.86 57,266 +0.29(+1.21%)
Nov 06, 2006 23.39 23.63 23.39 23.58 52,798 +0.30(+1.27%)
Nov 03, 2006 23.28 23.32 23.05 23.28 52,290 +0.02(+0.08%)
Nov 02, 2006 23.10 23.26 23.02 23.26 32,593 +0.07(+0.30%)
Nov 01, 2006 23.62 23.65 23.19 23.19 57,266 -0.35(-1.51%)
Oct 31, 2006 23.58 23.63 23.35 23.55 44,980 +0.23(+0.97%)
Oct 30, 2006 23.29 23.37 23.17 23.32 10,052 -0.07(-0.29%)
Oct 27, 2006 23.27 23.56 23.27 23.39 11,575 +0.08(+0.34%)
Oct 26, 2006 22.95 23.31 22.95 23.31 36,349 +0.72(+3.18%)
Oct 25, 2006 22.56 22.59 22.46 22.59 11,168 +0.01(+0.04%)
Oct 24, 2006 22.74 22.78 22.46 22.58 96,459 -0.19(-0.82%)
Oct 23, 2006 22.73 22.86 22.58 22.77 217,997 +0.04(+0.17%)
Oct 20, 2006 22.60 22.75 22.60 22.73 24,470 -0.07(-0.30%)
Oct 19, 2006 22.70 22.81 22.68 22.80 3,046 +0.03(+0.13%)
Oct 18, 2006 22.87 22.87 22.69 22.77 28,734 +0.10(+0.43%)
Oct 17, 2006 22.62 22.76 22.61 22.67 2,944 +0.56(+2.54%)
Oct 16, 2006 22.03 22.11 21.99 22.11 2,233 +0.11(+0.49%)
Oct 13, 2006 22.04 22.04 21.89 22.00 4,061 -0.07(-0.31%)
Oct 12, 2006 21.83 22.08 21.83 22.07 3,452 +0.30(+1.36%)
Oct 11, 2006 21.64 21.79 21.62 21.78 6,498 -0.04(-0.18%)
Oct 10, 2006 21.97 22.01 21.70 21.81 6,193 -0.15(-0.67%)
Oct 09, 2006 21.81 21.96 21.73 21.96 4,467 +0.16(+0.72%)
Oct 06, 2006 21.74 21.81 21.74 21.81 3,452 +0.01(+0.05%)
Oct 05, 2006 21.67 21.80 21.67 21.80 2,538 +0.28(+1.28%)
Oct 04, 2006 21.32 21.52 21.32 21.52 1,726 +0.49(+2.34%)
Oct 03, 2006 20.96 21.16 20.90 21.03 4,061 -0.04(-0.19%)
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.