Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.14 26.37 26.01 26.01 19,308 -0.26(-0.98%)
Jul 30, 2009 26.86 26.86 26.24 26.27 86,915 -0.19(-0.71%)
Jul 29, 2009 26.22 26.64 26.22 26.45 57,798 +0.16(+0.60%)
Jul 28, 2009 25.75 26.30 25.41 26.30 48,956 +0.29(+1.10%)
Jul 27, 2009 26.05 26.07 25.83 26.01 72,047 +0.13(+0.49%)
Jul 24, 2009 25.03 25.88 25.03 25.88 156 +0.66(+2.62%)
Jul 23, 2009 24.29 25.37 24.16 25.22 155,792 +1.07(+4.45%)
Jul 22, 2009 24.39 24.71 24.01 24.15 153,956 -0.17(-0.69%)
Jul 21, 2009 23.77 24.49 23.47 24.32 382,055 +0.68(+2.87%)
Jul 20, 2009 22.66 23.74 22.22 23.64 613,700 +3.22(+15.77%)
Jul 17, 2009 20.59 20.62 20.37 20.42 6,711 -0.03(-0.14%)
Jul 16, 2009 20.03 20.63 20.03 20.45 4,782 +0.56(+2.82%)
Jul 15, 2009 19.60 19.96 19.58 19.88 14,568 +0.45(+2.32%)
Jul 14, 2009 19.48 19.52 19.43 19.43 9,549 -0.04(-0.19%)
Jul 13, 2009 19.40 19.56 19.27 19.47 8,309 +0.16(+0.82%)
Jul 10, 2009 19.34 19.34 19.24 19.31 11,555 +0.05(+0.26%)
Jul 09, 2009 19.29 19.34 19.24 19.26 13,446 +0.03(+0.15%)
Jul 08, 2009 19.74 19.74 19.15 19.23 47,022 -0.10(-0.51%)
Jul 07, 2009 19.70 19.70 19.33 19.33 3,538 -0.38(-1.95%)
Jul 06, 2009 19.79 19.86 19.62 19.72 31,640 -0.18(-0.89%)
Jul 02, 2009 19.98 20.12 19.81 19.89 22,831 -0.63(-3.08%)
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.