Biotechnology Index NYSE ETF (NY: FBT )

162.67 USD -2.72 (-1.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.39 23.52 23.36 23.48 18,308 -0.10(-0.42%)
May 29, 2008 23.06 23.58 23.06 23.58 4,416 +0.65(+2.83%)
May 28, 2008 23.22 23.22 22.76 22.93 5,405 -0.05(-0.22%)
May 27, 2008 23.01 23.03 22.85 22.98 8,133 +0.16(+0.71%)
May 26, 2008 23.00 23.00 22.80 22.82 0 +0.00(+0.00%)
May 23, 2008 23.00 23.00 22.80 22.82 5,985 -0.12(-0.54%)
May 22, 2008 22.93 23.15 22.93 22.94 63,474 +0.16(+0.70%)
May 21, 2008 23.95 23.95 22.71 22.78 16,202 -0.50(-2.15%)
May 20, 2008 23.18 23.32 23.10 23.28 34,091 +0.02(+0.09%)
May 19, 2008 23.32 23.54 23.17 23.26 10,225 +0.01(+0.04%)
May 16, 2008 24.00 24.00 23.12 23.25 7,601 -0.15(-0.64%)
May 15, 2008 23.56 23.56 23.08 23.40 8,641 +0.17(+0.73%)
May 14, 2008 23.20 23.43 23.20 23.23 31,787 +0.03(+0.13%)
May 13, 2008 23.31 23.31 23.11 23.20 15,971 -0.21(-0.90%)
May 12, 2008 23.19 23.41 23.14 23.41 41,434 +0.16(+0.69%)
May 09, 2008 23.12 23.25 23.10 23.25 11,255 +0.07(+0.30%)
May 08, 2008 23.01 23.23 23.01 23.18 14,720 -0.02(-0.09%)
May 07, 2008 23.40 23.52 23.09 23.20 23,183 -0.26(-1.11%)
May 06, 2008 23.60 23.60 23.36 23.46 147,264 -0.14(-0.59%)
May 05, 2008 23.46 23.60 23.38 23.60 4,856 +0.14(+0.60%)
May 02, 2008 23.66 23.70 23.38 23.46 21,968 -0.20(-0.85%)
May 01, 2008 23.24 23.75 23.24 23.66 13,388 +0.52(+2.25%)
Apr 30, 2008 23.49 23.58 23.13 23.14 22,345 -0.24(-1.03%)
Apr 29, 2008 23.29 23.41 23.21 23.38 86,955 -0.14(-0.60%)
Apr 28, 2008 23.40 23.60 23.40 23.52 3,528 +0.21(+0.90%)
Apr 25, 2008 23.58 24.02 23.08 23.31 149,165 -0.02(-0.09%)
Apr 24, 2008 23.34 23.36 22.84 23.33 197,400 -0.11(-0.47%)
Apr 23, 2008 23.50 23.54 23.29 23.44 25,687 +0.22(+0.95%)
Apr 22, 2008 23.30 23.36 23.02 23.22 10,564 -0.26(-1.11%)
Apr 21, 2008 23.33 23.58 23.33 23.48 8,048 -0.10(-0.42%)
Apr 18, 2008 25.33 25.33 23.48 23.58 74,362 +0.17(+0.73%)
Apr 17, 2008 23.50 23.50 23.34 23.41 24,318 -0.23(-0.97%)
Apr 16, 2008 23.46 23.69 23.39 23.64 9,479 +0.31(+1.33%)
Apr 15, 2008 24.53 24.53 23.14 23.33 6,291 -0.36(-1.52%)
Apr 14, 2008 23.74 23.79 23.65 23.69 29,255 -0.15(-0.63%)
Apr 11, 2008 24.44 24.44 23.80 23.84 41,300 -0.33(-1.37%)
Apr 10, 2008 23.45 24.38 23.45 24.17 50,300 +1.11(+4.81%)
Apr 09, 2008 23.50 23.50 22.89 23.06 380,900 -0.70(-2.95%)
Apr 08, 2008 23.83 23.88 23.76 23.76 5,700 -0.14(-0.59%)
Apr 07, 2008 24.39 24.86 23.81 23.90 13,600 -0.04(-0.17%)
Apr 04, 2008 23.51 24.15 23.51 23.94 14,618 +0.43(+1.83%)
Apr 03, 2008 23.53 23.56 23.36 23.51 10,000 -0.10(-0.42%)
Apr 02, 2008 23.48 23.73 23.48 23.61 10,800 -0.01(-0.05%)
Apr 01, 2008 23.41 23.72 23.34 23.62 13,700 +0.82(+3.61%)
Mar 31, 2008 22.05 22.91 22.05 22.80 19,400 +0.57(+2.56%)
Mar 28, 2008 22.79 22.79 22.22 22.23 15,700 -0.40(-1.77%)
Mar 27, 2008 22.72 22.90 22.60 22.63 76,600 -0.01(-0.04%)
Mar 26, 2008 23.21 23.21 22.40 22.64 8,200 +0.11(+0.49%)
Mar 25, 2008 22.52 22.58 22.31 22.53 32,329 +0.30(+1.35%)
Mar 24, 2008 21.51 22.44 21.51 22.23 28,300 +0.65(+3.01%)
Mar 21, 2008 21.27 21.58 21.21 21.58 5,400 +0.00(+0.00%)
Mar 20, 2008 21.27 21.58 21.21 21.58 5,400 +0.27(+1.27%)
Mar 19, 2008 21.56 21.65 21.30 21.31 6,400 -0.06(-0.28%)
Mar 18, 2008 21.19 21.38 20.84 21.37 44,400 +0.69(+3.34%)
Mar 17, 2008 20.94 21.14 20.64 20.68 44,800 -0.66(-3.09%)
Mar 14, 2008 21.89 21.89 20.95 21.34 48,200 -0.30(-1.39%)
Mar 13, 2008 20.90 21.73 20.90 21.64 55,500 +0.45(+2.12%)
Mar 12, 2008 21.21 21.52 21.15 21.19 75,600 +0.05(+0.24%)
Mar 11, 2008 21.04 21.15 20.65 21.14 38,400 +0.36(+1.73%)
Mar 10, 2008 21.25 21.25 20.73 20.78 39,400 -0.62(-2.90%)
Mar 07, 2008 21.18 21.61 21.10 21.40 115,900 -0.15(-0.70%)
Mar 06, 2008 22.10 22.12 21.52 21.55 11,000 -0.50(-2.27%)
Mar 05, 2008 22.78 22.78 21.92 22.05 26,500 -0.53(-2.35%)
Mar 04, 2008 22.05 22.63 21.95 22.58 66,900 +0.09(+0.40%)
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.