Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.99 28.99 28.60 28.81 16,490 +0.17(+0.58%)
Jan 28, 2010 29.01 29.01 28.47 28.64 82,519 -0.34(-1.16%)
Jan 27, 2010 28.62 28.98 28.60 28.98 11,962 +0.31(+1.07%)
Jan 26, 2010 28.77 28.82 28.43 28.67 11,270 +0.07(+0.24%)
Jan 25, 2010 28.91 28.91 28.42 28.60 50,196 -0.06(-0.21%)
Jan 22, 2010 28.95 29.14 28.59 28.66 84,747 -0.29(-0.99%)
Jan 21, 2010 29.62 29.80 28.94 28.95 79,609 -0.70(-2.36%)
Jan 20, 2010 29.64 29.69 29.15 29.64 128,854 -0.08(-0.27%)
Jan 19, 2010 29.35 29.75 29.35 29.72 94,909 +0.43(+1.48%)
Jan 15, 2010 29.53 29.29 29.29 29.29 28,633 -0.12(-0.40%)
Jan 14, 2010 29.35 29.48 29.32 29.41 23,839 -0.05(-0.17%)
Jan 13, 2010 29.09 29.53 28.99 29.46 32,235 +0.43(+1.49%)
Jan 12, 2010 29.03 29.08 28.66 29.02 35,170 -0.11(-0.37%)
Jan 11, 2010 29.31 29.42 28.94 29.13 33,012 +0.09(+0.31%)
Jan 08, 2010 28.85 29.04 28.71 29.04 25,397 +0.12(+0.41%)
Jan 07, 2010 28.81 28.97 28.62 28.93 25,972 +0.11(+0.38%)
Jan 06, 2010 28.49 28.89 28.49 28.82 28,303 +0.41(+1.46%)
Jan 05, 2010 28.49 28.54 28.29 28.40 18,425 -0.07(-0.24%)
Jan 04, 2010 28.51 28.51 28.25 28.47 22,263 +0.34(+1.23%)
Dec 31, 2009 28.35 28.13 28.13 28.13 46,909 -0.17(-0.59%)
Dec 30, 2009 28.19 28.30 28.10 28.30 15,649 +0.09(+0.31%)
Dec 29, 2009 28.19 28.26 28.13 28.21 12,923 -0.05(-0.17%)
Dec 28, 2009 28.22 28.26 28.15 28.26 19,543 +0.13(+0.47%)
Dec 24, 2009 28.04 28.14 27.95 28.12 12,141 +0.05(+0.16%)
Dec 23, 2009 27.80 28.13 27.03 28.08 136,302 +0.22(+0.78%)
Dec 22, 2009 27.49 27.92 27.48 27.86 26,514 +0.46(+1.69%)
Dec 21, 2009 27.19 27.44 27.19 27.40 22,400 +0.33(+1.24%)
Dec 18, 2009 27.03 27.08 26.93 27.06 5,797 +0.31(+1.14%)
Dec 17, 2009 26.86 27.00 26.64 26.76 17,810 -0.47(-1.72%)
Dec 16, 2009 27.63 27.63 27.15 27.23 50,939 -0.22(-0.81%)
Dec 15, 2009 27.54 27.54 27.37 27.45 12,778 -0.13(-0.47%)
Dec 14, 2009 27.28 27.58 27.28 27.58 13,309 +0.45(+1.68%)
Dec 11, 2009 27.17 27.32 26.85 27.12 13,254 +0.02(+0.08%)
Dec 10, 2009 27.25 27.33 27.06 27.10 9,211 -0.05(-0.19%)
Dec 09, 2009 26.85 27.15 26.84 27.15 7,209 +0.16(+0.58%)
Dec 08, 2009 26.87 27.14 26.86 27.00 15,413 -0.20(-0.74%)
Dec 07, 2009 27.27 27.27 27.03 27.20 9,143 +0.15(+0.54%)
Dec 04, 2009 27.31 27.50 26.94 27.05 21,649 -0.01(-0.02%)
Dec 03, 2009 27.33 27.50 27.05 27.05 26,682 -0.12(-0.43%)
Dec 02, 2009 27.11 27.22 26.95 27.17 10,699 +0.30(+1.10%)
Dec 01, 2009 26.84 26.94 25.80 26.88 17,467 +0.35(+1.34%)
Nov 30, 2009 26.74 26.74 26.44 26.52 9,872 +0.05(+0.19%)
Nov 27, 2009 26.63 26.68 25.86 26.47 11,156 -0.16(-0.59%)
Nov 25, 2009 26.46 26.64 26.46 26.63 17,517 +0.16(+0.60%)
Nov 24, 2009 25.82 26.47 25.79 26.47 16,757 +0.59(+2.28%)
Nov 23, 2009 25.98 26.12 25.79 25.88 18,324 -0.04(-0.15%)
Nov 20, 2009 25.93 25.93 25.72 25.92 10,679 -0.05(-0.18%)
Nov 19, 2009 26.33 26.33 25.82 25.97 13,905 -0.45(-1.70%)
Nov 18, 2009 26.68 26.68 26.31 26.42 14,261 -0.35(-1.31%)
Nov 17, 2009 26.73 26.86 25.74 26.77 25,543 -0.15(-0.55%)
Nov 16, 2009 26.59 27.02 26.59 26.92 27,700 +0.34(+1.30%)
Nov 13, 2009 26.72 26.77 26.39 26.57 27,612 -0.05(-0.18%)
Nov 12, 2009 27.02 27.07 26.59 26.62 39,313 -0.37(-1.39%)
Nov 11, 2009 26.85 27.26 26.85 27.00 40,689 +0.14(+0.50%)
Nov 10, 2009 26.74 26.95 26.59 26.86 17,643 +0.14(+0.53%)
Nov 09, 2009 26.68 26.78 26.60 26.72 13,447 +0.13(+0.48%)
Nov 06, 2009 26.16 26.65 26.11 26.59 21,691 +0.25(+0.93%)
Nov 05, 2009 25.91 26.40 25.91 26.35 51,517 +0.71(+2.77%)
Nov 04, 2009 26.24 26.28 25.64 25.64 42,133 -0.44(-1.70%)
Nov 03, 2009 25.26 26.13 25.26 26.08 60,312 +0.88(+3.48%)
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.