Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

157.44 +0.81 (+0.51%)
Streaming Delayed Price Updated: 12:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2007 23.24 23.28 22.67 22.97 56,250 -0.33(-1.44%)
Jul 31, 2007 23.58 23.60 23.24 23.30 21,627 -0.25(-1.05%)
Jul 30, 2007 23.46 23.58 23.28 23.55 91,382 +0.10(+0.42%)
Jul 27, 2007 23.79 23.98 23.45 23.45 34,522 -0.51(-2.14%)
Jul 26, 2007 24.05 24.25 23.84 23.96 33,912 -0.25(-1.02%)
Jul 25, 2007 23.92 24.24 23.86 24.21 61,023 +0.50(+2.12%)
Jul 24, 2007 23.83 23.94 23.63 23.71 35,436 -0.14(-0.58%)
Jul 23, 2007 23.94 23.94 23.75 23.84 61,226 -0.14(-0.58%)
Jul 20, 2007 24.20 24.20 23.86 23.98 15,331 -0.29(-1.18%)
Jul 19, 2007 24.28 24.32 24.18 24.27 29,953 +0.10(+0.41%)
Jul 18, 2007 24.07 24.21 23.98 24.17 6,904 -0.02(-0.08%)
Jul 17, 2007 24.27 24.27 24.14 24.19 6,498 +0.02(+0.08%)
Jul 16, 2007 24.23 24.24 24.13 24.17 8,122 -0.19(-0.77%)
Jul 13, 2007 24.14 24.36 24.12 24.36 17,159 +0.09(+0.37%)
Jul 12, 2007 23.96 24.52 23.88 24.27 294,149 +0.32(+1.36%)
Jul 11, 2007 23.77 23.94 23.71 23.94 14,519 +0.15(+0.62%)
Jul 10, 2007 23.82 23.97 23.77 23.79 8,224 -0.22(-0.90%)
Jul 09, 2007 24.04 24.07 23.96 24.01 9,036 -0.02(-0.08%)
Jul 06, 2007 23.99 24.03 23.88 24.03 17,261 -0.11(-0.45%)
Jul 05, 2007 23.98 24.17 23.92 24.14 16,854 +0.06(+0.25%)
Jul 03, 2007 24.12 24.15 24.03 24.08 34,826 -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.