Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.58 25.60 25.23 25.32 12,184 -0.37(-1.46%)
Apr 27, 2007 25.63 25.70 25.49 25.70 34,217 -0.04(-0.15%)
Apr 26, 2007 25.71 25.75 25.47 25.73 19,697 -0.06(-0.23%)
Apr 25, 2007 25.66 25.79 25.50 25.79 28,226 +0.20(+0.77%)
Apr 24, 2007 25.75 25.76 25.54 25.60 40,208 -0.19(-0.73%)
Apr 23, 2007 25.46 25.78 25.46 25.78 67,013 +0.54(+2.15%)
Apr 20, 2007 25.22 25.43 25.15 25.24 27,414 +0.18(+0.71%)
Apr 19, 2007 24.85 25.25 24.85 25.07 37,669 +0.19(+0.75%)
Apr 18, 2007 24.99 25.01 24.86 24.88 26,094 -0.11(-0.43%)
Apr 17, 2007 24.95 25.00 24.86 24.99 22,439 +0.09(+0.36%)
Apr 16, 2007 24.83 24.93 24.77 24.90 28,226 +0.02(+0.08%)
Apr 13, 2007 24.77 24.88 24.60 24.88 96,763 +0.31(+1.24%)
Apr 12, 2007 24.23 24.65 24.05 24.57 65,998 +0.51(+2.13%)
Apr 11, 2007 24.10 24.10 23.72 24.06 196,268 -0.04(-0.16%)
Apr 10, 2007 24.34 24.41 24.09 24.10 11,372 -0.14(-0.57%)
Apr 09, 2007 24.42 24.42 24.18 24.24 9,341 -0.10(-0.40%)
Apr 05, 2007 23.99 24.35 23.99 24.34 8,021 +0.45(+1.90%)
Apr 04, 2007 23.90 23.94 23.86 23.88 3,046 +0.01(+0.04%)
Apr 03, 2007 23.59 23.87 23.59 23.87 2,741 +0.37(+1.59%)
Apr 02, 2007 23.54 23.54 23.44 23.50 6,193 -0.02(-0.08%)
Mar 30, 2007 23.44 23.53 23.32 23.52 1,827 +0.27(+1.14%)
Mar 29, 2007 23.44 23.44 23.11 23.25 14,519 -0.03(-0.13%)
Mar 28, 2007 23.14 23.32 23.14 23.28 7,615 -0.01(-0.04%)
Mar 27, 2007 23.29 23.44 23.26 23.29 6,396 +0.16(+0.68%)
Mar 26, 2007 23.34 23.34 23.13 23.13 1,726 -0.21(-0.89%)
Mar 23, 2007 23.32 23.35 23.14 23.34 21,119 +0.27(+1.15%)
Mar 22, 2007 23.11 23.14 23.06 23.08 52,798 +0.05(+0.21%)
Mar 21, 2007 22.48 23.04 22.48 23.03 11,575 +0.54(+2.41%)
Mar 20, 2007 22.32 22.48 22.29 22.48 9,036 +0.32(+1.42%)
Mar 19, 2007 22.11 22.33 22.07 22.17 8,325 +0.18(+0.82%)
Mar 16, 2007 22.11 22.16 21.97 21.99 6,092 -0.16(-0.72%)
Mar 15, 2007 22.10 22.15 21.99 22.15 9,950 +0.09(+0.40%)
Mar 14, 2007 21.86 22.07 21.79 22.06 12,488 +0.25(+1.13%)
Mar 13, 2007 21.96 22.17 21.81 21.81 14,824 -0.15(-0.67%)
Mar 12, 2007 21.97 22.08 21.91 21.96 10,255 +0.05(+0.22%)
Mar 09, 2007 22.00 22.02 21.80 21.91 8,224 +0.06(+0.27%)
Mar 08, 2007 22.00 22.13 21.85 21.85 3,756 -0.11(-0.49%)
Mar 07, 2007 21.95 22.06 21.84 21.96 15,027 -0.05(-0.22%)
Mar 06, 2007 21.96 22.06 21.77 22.01 89,859 +0.16(+0.72%)
Mar 05, 2007 21.93 22.31 21.85 21.85 22,744 -0.33(-1.47%)
Mar 02, 2007 22.46 22.51 22.18 22.18 17,768 -0.27(-1.18%)
Mar 01, 2007 22.20 22.60 22.04 22.45 28,761 -0.37(-1.64%)
Feb 28, 2007 22.85 23.07 22.65 22.82 15,941 -0.12(-0.54%)
Feb 27, 2007 23.44 23.49 22.79 22.94 35,232 -0.83(-3.50%)
Feb 26, 2007 23.89 23.93 23.69 23.77 17,087 -0.02(-0.08%)
Feb 23, 2007 23.84 23.86 23.73 23.79 17,667 -0.08(-0.33%)
Feb 22, 2007 23.82 23.87 23.73 23.87 17,971 +0.04(+0.17%)
Feb 21, 2007 23.83 23.84 23.72 23.83 31,069 -0.01(-0.04%)
Feb 20, 2007 23.76 23.87 23.61 23.84 40,512 +0.03(+0.12%)
Feb 16, 2007 23.94 23.94 23.74 23.81 19,494 -0.21(-0.86%)
Feb 15, 2007 23.89 24.02 23.78 24.02 58,180 +0.13(+0.54%)
Feb 14, 2007 23.85 23.95 23.84 23.89 24,718 +0.25(+1.04%)
Feb 13, 2007 23.83 23.88 23.59 23.65 32,897 -0.04(-0.17%)
Feb 12, 2007 23.96 23.96 23.63 23.69 19,012 -0.28(-1.15%)
Feb 09, 2007 24.19 24.21 23.88 23.96 17,667 -0.16(-0.65%)
Feb 08, 2007 24.04 24.16 24.02 24.12 13,098 +0.17(+0.70%)
Feb 07, 2007 23.82 24.01 23.82 23.95 6,599 +0.13(+0.54%)
Feb 06, 2007 23.93 23.93 23.73 23.82 35,740 -0.07(-0.29%)
Feb 05, 2007 24.03 24.03 23.85 23.89 14,011 -0.17(-0.70%)
Feb 02, 2007 24.18 24.18 24.05 24.06 4,569 +0.03(+0.12%)
Feb 01, 2007 23.92 24.03 23.91 24.03 5,381 +0.28(+1.16%)
Jan 31, 2007 23.67 23.76 23.58 23.76 4,264 +0.03(+0.13%)
Jan 30, 2007 23.69 23.79 23.69 23.72 5,686 +0.10(+0.41%)
Jan 29, 2007 23.52 23.70 23.52 23.63 6,904 +0.09(+0.38%)
Jan 26, 2007 23.46 23.62 23.37 23.54 22,236 -0.01(-0.04%)
Jan 25, 2007 23.86 23.86 23.55 23.55 3,655 -0.36(-1.52%)
Jan 24, 2007 23.83 23.93 23.83 23.91 4,264 +0.14(+0.58%)
Jan 23, 2007 23.86 23.92 23.74 23.77 14,722 -0.25(-1.03%)
Jan 22, 2007 24.22 24.22 23.98 24.02 9,645 -0.17(-0.69%)
Jan 19, 2007 24.01 24.29 24.01 24.19 9,950 +0.15(+0.61%)
Jan 18, 2007 24.16 24.22 23.97 24.04 12,590 -0.09(-0.37%)
Jan 17, 2007 24.08 24.17 24.06 24.13 9,645 +0.05(+0.20%)
Jan 16, 2007 24.17 24.19 24.07 24.08 9,747 -0.02(-0.08%)
Jan 12, 2007 23.89 24.10 23.89 24.10 7,716 +0.31(+1.28%)
Jan 11, 2007 23.64 23.79 23.64 23.79 12,184 +0.28(+1.17%)
Jan 10, 2007 23.34 23.52 23.28 23.52 9,544 +0.12(+0.51%)
Jan 09, 2007 23.38 23.40 23.27 23.40 12,793 -0.09(-0.37%)
Jan 08, 2007 23.35 23.52 23.35 23.49 3,452 +0.16(+0.67%)
Jan 05, 2007 23.47 23.47 23.29 23.33 9,341 -0.15(-0.63%)
Jan 04, 2007 23.11 23.55 23.11 23.48 48,838 +0.36(+1.56%)
Jan 03, 2007 23.38 23.45 22.95 23.12 15,230 -0.07(-0.28%)
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%)
Oct 02, 2006 21.31 21.31 21.07 21.07 913 +0.42(+2.05%)
Sep 29, 2006 20.77 20.81 20.64 20.64 1,421 +0.00(+0.00%)
Sep 28, 2006 20.58 20.64 20.55 20.64 1,116 +0.07(+0.33%)
Sep 27, 2006 20.45 20.58 20.45 20.57 5,279 +0.27(+1.31%)
Sep 26, 2006 20.15 20.31 20.15 20.31 2,233 +0.16(+0.78%)
Sep 25, 2006 20.00 20.21 20.00 20.15 1,218 +0.15(+0.74%)
Sep 22, 2006 20.07 20.07 19.93 20.00 1,319 -0.20(-0.98%)
Sep 21, 2006 20.40 20.40 20.20 20.20 1,015 -0.11(-0.53%)
Sep 20, 2006 20.46 20.46 20.31 20.31 1,523 +0.07(+0.34%)
Sep 19, 2006 20.32 20.32 20.07 20.24 27,414 -0.15(-0.72%)
Sep 18, 2006 20.42 20.54 20.39 20.39 2,030 -0.12(-0.58%)
Sep 15, 2006 20.60 20.60 20.40 20.51 3,452 +0.02(+0.10%)
Sep 14, 2006 20.50 20.61 20.49 20.49 2,233 -0.07(-0.34%)
Sep 13, 2006 20.34 20.55 20.34 20.55 4,467 +0.05(+0.24%)
Sep 12, 2006 20.33 20.51 20.12 20.51 5,482 +0.20(+0.97%)
Sep 11, 2006 20.13 20.31 20.13 20.31 1,421 +0.00(+0.00%)
Sep 08, 2006 20.31 20.31 20.31 20.31 507 +0.16(+0.78%)
Sep 07, 2006 20.17 20.37 20.13 20.15 2,132 -0.16(-0.78%)
Sep 06, 2006 20.31 20.31 20.31 20.31 304 -0.50(-2.41%)
Sep 05, 2006 20.57 20.83 20.57 20.81 4,873 +0.06(+0.28%)
Sep 01, 2006 20.64 20.75 20.64 20.75 1,523 +0.14(+0.67%)
Aug 31, 2006 20.79 20.79 20.61 20.61 93,209 -0.09(-0.43%)
Aug 30, 2006 20.68 20.70 20.68 20.70 507 +0.01(+0.05%)
Aug 29, 2006 20.50 20.69 20.47 20.69 62,139 +0.29(+1.40%)
Aug 28, 2006 20.41 20.41 20.41 20.41 609 +0.08(+0.39%)
Aug 25, 2006 20.10 20.33 20.10 20.33 1,827 +0.24(+1.18%)
Aug 24, 2006 20.22 20.22 19.99 20.09 3,655 +0.04(+0.20%)
Aug 23, 2006 19.93 20.07 19.93 20.05 2,843 -0.05(-0.25%)
Aug 22, 2006 20.25 20.25 20.06 20.10 710 -0.10(-0.49%)
Aug 21, 2006 20.17 20.27 20.13 20.20 1,523 -0.10(-0.48%)
Aug 18, 2006 20.24 20.32 20.24 20.30 812 +0.00(+0.00%)
Aug 17, 2006 20.04 20.30 20.04 20.30 507 +0.50(+2.54%)
Aug 16, 2006 19.70 19.80 19.70 19.80 61,429 +0.33(+1.67%)
Aug 15, 2006 19.52 19.52 19.47 19.47 1,624 +0.19(+0.97%)
Aug 14, 2006 19.33 19.33 19.28 19.28 203 +0.16(+0.82%)
Aug 11, 2006 19.13 19.13 19.13 19.13 31,069 -0.13(-0.67%)
Aug 10, 2006 19.17 19.25 19.17 19.25 1,218 -0.21(-1.06%)
Aug 09, 2006 19.59 19.74 19.46 19.46 71,582 -0.05(-0.25%)
Aug 08, 2006 19.66 19.67 19.51 19.51 3,350 -0.05(-0.25%)
Aug 07, 2006 19.55 19.56 19.55 19.56 1,218 -0.08(-0.40%)
Aug 04, 2006 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Aug 03, 2006 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Aug 02, 2006 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Aug 01, 2006 19.62 19.66 19.62 19.64 76,151 -0.35(-1.77%)
Jul 31, 2006 20.07 20.07 19.92 19.99 528,595 -0.18(-0.88%)
Jul 28, 2006 20.17 20.17 20.17 20.17 30,460 +0.22(+1.09%)
Jul 27, 2006 20.10 20.12 19.95 19.95 2,538 -0.36(-1.79%)
Jul 26, 2006 20.43 20.43 20.32 20.32 710 +0.20(+0.98%)
Jul 25, 2006 19.85 20.12 19.85 20.12 1,015 +0.73(+3.76%)
Jul 24, 2006 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Jul 21, 2006 19.39 19.39 19.39 19.39 203 -0.15(-0.76%)
Jul 20, 2006 19.64 19.64 19.54 19.54 1,319 +0.03(+0.15%)
Jul 19, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 18, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 17, 2006 19.51 19.51 19.51 19.51 0 +0.00(+0.00%)
Jul 14, 2006 19.54 19.54 19.51 19.51 38,685 -0.66(-3.27%)
Jul 13, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 12, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 11, 2006 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 10, 2006 20.17 20.17 20.17 20.17 203 -0.32(-1.54%)
Jul 07, 2006 20.49 20.49 20.49 20.49 1,015 +0.04(+0.19%)
Jul 06, 2006 20.45 20.45 20.45 20.45 203 -0.05(-0.24%)
Jul 05, 2006 20.50 20.50 20.50 20.50 609 -0.04(-0.19%)
Jul 03, 2006 20.58 20.58 20.53 20.53 1,421 +0.03(+0.14%)
Jun 30, 2006 20.58 20.58 20.50 20.51 49,143 +0.47(+2.36%)
Jun 29, 2006 20.03 20.03 20.03 20.03 101 +0.77(+3.99%)
Jun 28, 2006 19.26 19.26 19.26 19.26 203 -0.41(-2.10%)
Jun 27, 2006 19.68 19.68 19.68 19.68 304 -0.08(-0.40%)
Jun 26, 2006 19.84 19.84 19.76 19.76 710 +0.12(+0.60%)
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.