Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

150.50 -1.26 (-0.83%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 17.57 17.87 17.57 17.87 35,247 +0.24(+1.34%)
Nov 26, 2008 16.89 17.64 16.89 17.63 123,957 +0.54(+3.18%)
Nov 25, 2008 17.02 17.09 16.77 17.09 10,564 +0.19(+1.15%)
Nov 24, 2008 16.32 17.06 16.32 16.89 12,166 +0.81(+5.02%)
Nov 21, 2008 16.31 16.31 15.21 16.08 39,353 -0.08(-0.49%)
Nov 20, 2008 17.08 17.08 16.01 16.16 35,998 -1.17(-6.76%)
Nov 19, 2008 17.29 18.32 17.24 17.33 4,926 -0.80(-4.43%)
Nov 18, 2008 18.05 18.29 17.74 18.14 8,333 -0.08(-0.46%)
Nov 17, 2008 18.19 18.63 18.19 18.22 14,142 -0.43(-2.30%)
Nov 14, 2008 19.06 19.20 18.65 18.65 7,001 -0.76(-3.92%)
Nov 13, 2008 18.19 19.41 17.93 19.41 11,072 +1.27(+7.00%)
Nov 12, 2008 18.92 18.92 18.14 18.14 22,184 -1.00(-5.25%)
Nov 11, 2008 19.15 19.49 19.15 19.15 11,850 -0.40(-2.07%)
Nov 10, 2008 19.93 20.00 19.35 19.55 5,201 -0.01(-0.05%)
Nov 07, 2008 19.68 19.93 19.48 19.56 12,012 -0.09(-0.45%)
Nov 06, 2008 19.70 19.78 19.35 19.65 16,667 -0.19(-0.94%)
Nov 05, 2008 19.79 20.39 19.79 19.84 14,270 -0.58(-2.85%)
Nov 04, 2008 20.65 20.65 20.13 20.42 21,738 -0.15(-0.72%)
Nov 03, 2008 20.51 20.69 20.14 20.56 11,669 +0.40(+2.00%)
Oct 31, 2008 19.51 20.35 19.51 20.16 8,015 +0.46(+2.35%)
Oct 30, 2008 18.85 19.70 18.85 19.70 31,582 +0.62(+3.25%)
Oct 29, 2008 18.25 19.54 18.25 19.08 34,360 +0.89(+4.87%)
Oct 28, 2008 17.69 18.30 17.28 18.19 181,418 +0.62(+3.53%)
Oct 27, 2008 17.94 18.34 17.57 17.57 13,334 -1.11(-5.96%)
Oct 24, 2008 18.88 18.88 18.05 18.68 52,331 -0.13(-0.68%)
Oct 23, 2008 19.43 19.43 18.29 18.81 9,759 -0.40(-2.10%)
Oct 22, 2008 19.70 19.72 19.04 19.21 22,872 -0.85(-4.22%)
Oct 21, 2008 21.08 21.08 20.06 20.06 33,698 -0.29(-1.40%)
Oct 20, 2008 19.10 20.45 19.10 20.35 9,825 +0.89(+4.57%)
Oct 17, 2008 20.11 20.13 19.20 19.46 126,296 +0.16(+0.81%)
Oct 16, 2008 19.55 19.55 18.17 19.30 13,224 +0.66(+3.56%)
Oct 15, 2008 19.73 19.74 18.64 18.64 47,094 -1.21(-6.07%)
Oct 14, 2008 21.93 21.94 19.85 19.85 93,101 -0.43(-2.10%)
Oct 13, 2008 20.29 20.49 19.18 20.27 30,318 +1.64(+8.78%)
Oct 10, 2008 18.23 21.14 17.68 18.63 112,221 -0.57(-2.97%)
Oct 09, 2008 20.67 20.67 19.20 19.20 18,676 -0.81(-4.04%)
Oct 08, 2008 19.08 20.80 18.95 20.01 56,504 -0.15(-0.73%)
Oct 07, 2008 20.33 21.39 20.16 20.16 66,268 -0.80(-3.81%)
Oct 06, 2008 21.56 21.77 19.93 20.96 36,938 -1.10(-5.00%)
Oct 03, 2008 23.36 23.36 22.06 22.06 74,867 -0.16(-0.71%)
Oct 02, 2008 24.77 24.77 22.22 22.22 18,064 -1.15(-4.93%)
Oct 01, 2008 24.18 24.79 23.05 23.37 176,231 -0.11(-0.46%)
Sep 30, 2008 22.66 23.64 22.66 23.48 40,827 +0.33(+1.44%)
Sep 29, 2008 25.85 25.85 23.14 23.14 150,684 -1.10(-4.55%)
Sep 26, 2008 23.04 24.25 23.01 24.25 0 +0.29(+1.19%)
Sep 25, 2008 23.39 24.23 23.39 23.96 52,905 +0.05(+0.21%)
Sep 24, 2008 23.48 23.91 23.35 23.91 20,080 +0.48(+2.06%)
Sep 23, 2008 22.81 23.82 22.71 23.43 77,355 -0.15(-0.63%)
Sep 22, 2008 26.22 26.49 22.71 23.58 63,131 -0.63(-2.60%)
Sep 19, 2008 25.90 25.95 23.93 24.21 0 +0.35(+1.49%)
Sep 18, 2008 24.39 24.39 22.73 23.85 91,897 +0.67(+2.89%)
Sep 17, 2008 23.61 24.15 23.18 23.18 44,998 -1.05(-4.32%)
Sep 16, 2008 22.69 24.23 22.61 24.23 151,882 +0.77(+3.28%)
Sep 15, 2008 24.13 24.23 23.46 23.46 16,579 -0.93(-3.80%)
Sep 12, 2008 24.62 25.86 24.22 24.39 18,157 -0.14(-0.56%)
Sep 11, 2008 24.63 26.59 23.90 24.52 85,302 +0.03(+0.12%)
Sep 10, 2008 24.11 24.49 24.08 24.49 28,045 +0.91(+3.84%)
Sep 09, 2008 23.55 24.73 23.55 23.59 12,445 -0.54(-2.24%)
Sep 08, 2008 23.65 24.41 23.65 24.13 19,598 +0.00(+0.00%)
Sep 05, 2008 24.38 24.38 23.52 24.13 0 -0.16(-0.65%)
Sep 04, 2008 24.64 24.66 23.99 24.29 36,466 -0.58(-2.34%)
Sep 03, 2008 24.63 24.95 24.53 24.87 23,678 -0.01(-0.04%)
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.