Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

128.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 25.63 25.90 25.41 25.52 10,400 -0.15(-0.58%)
Sep 27, 2007 25.75 25.75 25.52 25.67 30,200 -0.18(-0.70%)
Sep 26, 2007 25.60 25.85 25.55 25.85 141,800 +0.26(+1.02%)
Sep 25, 2007 25.53 25.60 25.44 25.59 26,700 +0.02(+0.08%)
Sep 24, 2007 25.48 25.68 25.44 25.57 7,500 +0.01(+0.04%)
Sep 21, 2007 25.56 25.74 25.52 25.56 18,300 +0.19(+0.75%)
Sep 20, 2007 25.46 25.67 25.34 25.37 48,500 -0.14(-0.55%)
Sep 19, 2007 25.56 25.73 25.43 25.51 45,300 +0.04(+0.16%)
Sep 18, 2007 24.89 25.47 24.83 25.47 90,400 +0.69(+2.78%)
Sep 17, 2007 25.00 25.00 24.63 24.78 1,452,000 -0.34(-1.35%)
Sep 14, 2007 24.89 25.12 24.89 25.12 26,900 +0.02(+0.08%)
Sep 13, 2007 25.28 25.28 25.03 25.10 27,600 -0.21(-0.83%)
Sep 12, 2007 25.22 25.45 25.22 25.31 6,000 +0.13(+0.52%)
Sep 11, 2007 24.98 25.18 24.95 25.18 8,500 +0.60(+2.44%)
Sep 10, 2007 24.69 24.71 24.46 24.58 3,000 -0.03(-0.12%)
Sep 07, 2007 24.65 24.69 24.54 24.61 4,700 -0.33(-1.32%)
Sep 06, 2007 24.73 24.98 24.73 24.94 6,500 +0.35(+1.42%)
Sep 05, 2007 24.66 24.67 24.53 24.59 4,700 -0.02(-0.08%)
Sep 04, 2007 24.23 24.69 24.23 24.61 18,000 +0.45(+1.86%)
Aug 31, 2007 24.05 24.20 23.96 24.16 11,700 +0.29(+1.21%)
Aug 30, 2007 23.90 23.95 23.73 23.87 11,500 +0.13(+0.55%)
Aug 29, 2007 23.47 23.74 23.37 23.74 12,900 +0.24(+1.02%)
Aug 28, 2007 23.78 23.78 23.48 23.50 8,300 -0.41(-1.71%)
Aug 27, 2007 24.05 24.06 23.90 23.91 11,400 -0.22(-0.91%)
Aug 24, 2007 24.00 24.13 23.84 24.13 23,200 +0.19(+0.79%)
Aug 23, 2007 24.07 24.11 23.92 23.94 19,600 +0.00(+0.00%)
Aug 22, 2007 23.95 23.98 23.83 23.94 6,200 +0.15(+0.63%)
Aug 21, 2007 23.73 23.84 23.63 23.79 27,100 +0.16(+0.68%)
Aug 20, 2007 23.62 23.68 23.32 23.63 22,000 +0.05(+0.21%)
Aug 17, 2007 23.68 23.68 23.20 23.58 60,400 +0.22(+0.94%)
Aug 16, 2007 23.38 23.44 22.87 23.36 53,200 -0.04(-0.17%)
Aug 15, 2007 23.73 24.07 23.40 23.40 109,300 -0.38(-1.60%)
Aug 14, 2007 23.84 24.01 23.69 23.78 74,600 +0.07(+0.30%)
Aug 13, 2007 23.74 23.89 23.65 23.71 7,500 +0.06(+0.25%)
Aug 10, 2007 23.70 23.90 23.57 23.65 10,200 -0.36(-1.50%)
Aug 09, 2007 24.20 24.53 24.01 24.01 47,800 -0.28(-1.15%)
Aug 08, 2007 24.20 24.47 24.07 24.29 103,000 +0.20(+0.83%)
Aug 07, 2007 23.71 24.16 23.71 24.09 9,400 +0.26(+1.09%)
Aug 06, 2007 23.38 23.83 23.38 23.83 16,800 +0.48(+2.06%)
Aug 03, 2007 23.60 23.60 23.35 23.35 14,000 -0.18(-0.76%)
Aug 02, 2007 23.42 23.60 23.33 23.53 11,100 +0.21(+0.90%)
Aug 01, 2007 23.60 23.64 23.02 23.32 55,400 -0.34(-1.44%)
Jul 31, 2007 23.94 23.96 23.60 23.66 21,300 -0.25(-1.05%)
Jul 30, 2007 23.82 23.94 23.64 23.91 90,000 +0.10(+0.42%)
Jul 27, 2007 24.16 24.35 23.81 23.81 34,000 -0.52(-2.14%)
Jul 26, 2007 24.42 24.62 24.21 24.33 33,400 -0.25(-1.02%)
Jul 25, 2007 24.29 24.62 24.23 24.58 60,100 +0.51(+2.12%)
Jul 24, 2007 24.20 24.31 23.99 24.07 34,900 -0.14(-0.58%)
Jul 23, 2007 24.31 24.31 24.11 24.21 60,300 -0.14(-0.57%)
Jul 20, 2007 24.57 24.57 24.23 24.35 15,100 -0.29(-1.18%)
Jul 19, 2007 24.65 24.69 24.55 24.64 29,500 +0.10(+0.41%)
Jul 18, 2007 24.44 24.58 24.35 24.54 6,800 -0.02(-0.08%)
Jul 17, 2007 24.64 24.64 24.51 24.56 6,400 +0.02(+0.08%)
Jul 16, 2007 24.60 24.61 24.50 24.54 8,000 -0.19(-0.77%)
Jul 13, 2007 24.51 24.73 24.49 24.73 16,900 +0.09(+0.37%)
Jul 12, 2007 24.33 24.90 24.25 24.64 289,700 +0.33(+1.36%)
Jul 11, 2007 24.14 24.31 24.07 24.31 14,300 +0.15(+0.62%)
Jul 10, 2007 24.19 24.34 24.13 24.16 8,100 -0.22(-0.90%)
Jul 09, 2007 24.41 24.44 24.33 24.38 8,900 -0.02(-0.08%)
Jul 06, 2007 24.36 24.40 24.25 24.40 17,000 -0.11(-0.45%)
Jul 05, 2007 24.35 24.54 24.29 24.51 16,600 +0.06(+0.25%)
Jul 03, 2007 24.49 24.52 24.40 24.45 34,300 -0.05(-0.20%)
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.