Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.43 25.75 25.28 25.72 13,504 +0.40(+1.59%)
Oct 30, 2007 25.34 25.47 25.27 25.32 18,784 -0.20(-0.77%)
Oct 29, 2007 25.67 25.67 25.37 25.52 15,128 -0.14(-0.54%)
Oct 26, 2007 25.57 25.70 25.40 25.66 12,082 +0.34(+1.36%)
Oct 25, 2007 25.43 25.48 25.12 25.31 60,007 -0.28(-1.08%)
Oct 24, 2007 25.61 25.75 25.31 25.59 18,479 -0.06(-0.23%)
Oct 23, 2007 25.31 25.73 25.31 25.65 19,190 +0.37(+1.48%)
Oct 22, 2007 25.05 25.34 25.01 25.27 24,673 +0.03(+0.12%)
Oct 19, 2007 25.57 25.57 25.20 25.24 16,854 -0.37(-1.46%)
Oct 18, 2007 25.64 26.10 25.48 25.62 18,276 -0.44(-1.70%)
Oct 17, 2007 25.93 26.13 25.69 26.06 35,029 +0.14(+0.53%)
Oct 16, 2007 26.00 26.17 25.81 25.92 17,565 -0.20(-0.75%)
Oct 15, 2007 26.35 26.39 25.90 26.12 22,033 +0.21(+0.80%)
Oct 12, 2007 25.98 26.06 25.75 25.91 57,469 +0.04(+0.15%)
Oct 11, 2007 25.88 26.12 25.46 25.87 55,438 -0.13(-0.49%)
Oct 10, 2007 25.63 26.00 25.61 26.00 12,488 +0.32(+1.27%)
Oct 09, 2007 25.71 25.82 25.49 25.68 11,473 +0.13(+0.50%)
Oct 08, 2007 25.78 25.78 25.48 25.55 10,864 -0.27(-1.03%)
Oct 05, 2007 25.60 25.88 25.40 25.81 16,753 +0.33(+1.31%)
Oct 04, 2007 25.46 25.65 25.45 25.48 5,889 +0.00(+0.00%)
Oct 03, 2007 25.52 25.67 25.44 25.48 30,054 +0.11(+0.43%)
Oct 02, 2007 25.34 25.41 25.23 25.37 21,322 +0.06(+0.23%)
Oct 01, 2007 25.41 25.41 25.15 25.31 36,349 +0.18(+0.71%)
Sep 28, 2007 25.24 25.51 25.03 25.13 10,559 -0.15(-0.58%)
Sep 27, 2007 25.36 25.36 25.13 25.28 30,663 -0.18(-0.70%)
Sep 26, 2007 25.21 25.46 25.16 25.46 143,977 +0.26(+1.02%)
Sep 25, 2007 25.14 25.21 25.06 25.20 27,110 +0.02(+0.08%)
Sep 24, 2007 25.09 25.29 25.06 25.18 7,615 +0.01(+0.04%)
Sep 21, 2007 25.17 25.35 25.13 25.17 18,581 +0.19(+0.75%)
Sep 20, 2007 25.07 25.28 24.96 24.99 49,244 -0.14(-0.55%)
Sep 19, 2007 25.17 25.34 25.05 25.12 45,995 +0.04(+0.16%)
Sep 18, 2007 24.51 25.08 24.45 25.08 91,788 +0.68(+2.78%)
Sep 17, 2007 24.62 24.62 24.26 24.41 1,474,301 -0.33(-1.35%)
Sep 14, 2007 24.51 24.74 24.51 24.74 27,313 +0.02(+0.08%)
Sep 13, 2007 24.90 24.90 24.65 24.72 28,023 -0.21(-0.83%)
Sep 12, 2007 24.84 25.07 24.84 24.93 6,092 +0.13(+0.52%)
Sep 11, 2007 24.60 24.80 24.57 24.80 8,630 +0.59(+2.44%)
Sep 10, 2007 24.32 24.34 24.09 24.21 3,046 -0.03(-0.12%)
Sep 07, 2007 24.28 24.32 24.17 24.24 4,772 -0.32(-1.32%)
Sep 06, 2007 24.36 24.60 24.36 24.56 6,599 +0.34(+1.42%)
Sep 05, 2007 24.29 24.30 24.16 24.22 4,772 -0.02(-0.08%)
Sep 04, 2007 23.86 24.32 23.86 24.24 18,276 +0.44(+1.86%)
Aug 31, 2007 23.69 23.83 23.60 23.79 11,879 +0.29(+1.21%)
Aug 30, 2007 23.54 23.59 23.37 23.51 11,676 +0.13(+0.55%)
Aug 29, 2007 23.11 23.38 23.02 23.38 13,098 +0.24(+1.02%)
Aug 28, 2007 23.42 23.42 23.12 23.14 8,427 -0.40(-1.71%)
Aug 27, 2007 23.69 23.70 23.53 23.55 11,575 -0.22(-0.91%)
Aug 24, 2007 23.64 23.77 23.48 23.77 23,556 +0.19(+0.79%)
Aug 23, 2007 23.71 23.75 23.56 23.58 19,901 +0.00(+0.00%)
Aug 22, 2007 23.59 23.62 23.47 23.58 6,295 +0.15(+0.63%)
Aug 21, 2007 23.37 23.48 23.27 23.43 27,516 +0.16(+0.68%)
Aug 20, 2007 23.26 23.32 22.97 23.27 22,337 +0.05(+0.21%)
Aug 17, 2007 23.32 23.32 22.85 23.22 61,327 +0.22(+0.94%)
Aug 16, 2007 23.03 23.09 22.52 23.01 54,017 -0.04(-0.17%)
Aug 15, 2007 23.37 23.71 23.05 23.05 110,978 -0.37(-1.60%)
Aug 14, 2007 23.48 23.65 23.33 23.42 75,745 +0.07(+0.30%)
Aug 13, 2007 23.38 23.53 23.29 23.35 7,615 +0.06(+0.25%)
Aug 10, 2007 23.34 23.54 23.21 23.29 10,356 -0.35(-1.50%)
Aug 09, 2007 23.83 24.16 23.65 23.65 48,534 -0.28(-1.15%)
Aug 08, 2007 23.83 24.10 23.71 23.92 104,581 +0.20(+0.83%)
Aug 07, 2007 23.35 23.79 23.35 23.73 9,544 +0.26(+1.09%)
Aug 06, 2007 23.03 23.47 23.03 23.47 17,058 +0.47(+2.06%)
Aug 03, 2007 23.24 23.24 23.00 23.00 14,215 -0.18(-0.77%)
Aug 02, 2007 23.07 23.24 22.97 23.17 11,270 +0.21(+0.90%)
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.