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%)
Jul 01, 2009 20.84 20.84 20.53 20.53 7,778 -0.31(-1.51%)
Jun 30, 2009 20.95 21.17 20.70 20.84 12,613 -0.18(-0.84%)
Jun 29, 2009 20.93 21.04 20.67 21.02 16,748 +0.00(+0.00%)
Jun 26, 2009 20.72 21.02 20.69 21.02 16,983 +0.24(+1.14%)
Jun 25, 2009 20.52 20.78 20.52 20.78 24,030 +0.53(+2.63%)
Jun 24, 2009 19.88 20.35 19.88 20.25 46,783 +0.39(+1.98%)
Jun 23, 2009 19.81 19.90 19.76 19.86 28,656 -0.01(-0.05%)
Jun 22, 2009 20.13 20.13 19.86 19.86 18,100 -0.41(-2.04%)
Jun 19, 2009 20.33 21.01 20.18 20.28 14,563 +0.13(+0.64%)
Jun 18, 2009 19.75 20.15 19.67 20.15 6,752 +0.24(+1.19%)
Jun 17, 2009 19.53 19.91 19.53 19.91 6,472 +0.36(+1.82%)
Jun 16, 2009 19.68 19.86 19.50 19.56 22,487 -0.14(-0.70%)
Jun 15, 2009 20.19 20.19 19.60 19.70 31,408 -0.74(-3.61%)
Jun 12, 2009 20.29 20.54 20.25 20.44 14,717 -0.22(-1.05%)
Jun 11, 2009 20.54 20.84 20.49 20.65 12,385 +0.57(+2.84%)
Jun 10, 2009 20.59 20.59 19.91 20.08 10,028 -0.32(-1.54%)
Jun 09, 2009 20.29 20.44 20.26 20.40 25,243 +0.23(+1.12%)
Jun 08, 2009 20.26 20.35 20.02 20.17 7,302 -0.18(-0.87%)
Jun 05, 2009 20.61 20.61 20.05 20.35 79,998 -0.20(-0.96%)
Jun 04, 2009 20.98 20.98 20.42 20.54 9,092 +0.00(+0.00%)
Jun 03, 2009 19.83 20.61 19.83 20.54 19,360 +0.69(+3.47%)
Jun 02, 2009 19.51 19.95 19.51 19.86 22,177 +0.32(+1.61%)
Jun 01, 2009 19.66 19.67 19.49 19.54 6,996 +0.20(+1.02%)
May 29, 2009 18.96 19.37 18.80 19.34 17,929 +0.37(+1.97%)
May 28, 2009 19.10 19.10 18.69 18.97 21,718 +0.11(+0.57%)
May 27, 2009 18.94 19.22 18.86 18.86 5,479 -0.05(-0.26%)
May 26, 2009 18.53 18.98 18.32 18.91 26,820 +0.35(+1.91%)
May 22, 2009 18.71 18.74 18.55 18.55 25,943 +0.00(+0.00%)
May 21, 2009 18.72 18.74 18.42 18.55 23,697 -0.40(-2.13%)
May 20, 2009 19.11 19.32 18.96 18.96 19,937 +0.04(+0.21%)
May 19, 2009 18.87 19.01 18.77 18.92 15,097 +0.12(+0.63%)
May 18, 2009 18.38 18.89 18.38 18.80 51,669 +0.41(+2.25%)
May 15, 2009 18.52 18.54 18.32 18.39 9,833 -0.21(-1.11%)
May 14, 2009 18.35 18.77 18.35 18.59 21,832 +0.17(+0.91%)
May 13, 2009 18.80 18.82 18.29 18.43 8,226 -0.56(-2.96%)
May 12, 2009 19.46 19.46 18.84 18.99 22,195 -0.23(-1.18%)
May 11, 2009 18.79 19.32 18.79 19.21 10,692 +0.27(+1.40%)
May 08, 2009 18.68 19.15 18.68 18.95 36,433 +0.29(+1.53%)
May 07, 2009 18.09 18.89 17.74 18.66 60,217 +0.19(+1.01%)
May 06, 2009 18.74 18.90 18.19 18.48 199,659 -0.24(-1.26%)
May 05, 2009 18.82 18.92 18.50 18.71 57,438 -0.20(-1.06%)
May 04, 2009 18.83 18.91 18.75 18.91 39,375 +0.13(+0.68%)
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.