Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

131.06 -1.91 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 34.66 34.66 34.34 34.45 100,774 -0.42(-1.20%)
Nov 29, 2010 35.14 35.14 34.50 34.87 80,279 -0.38(-1.08%)
Nov 26, 2010 35.35 35.35 35.09 35.25 7,776 -0.19(-0.53%)
Nov 24, 2010 35.25 35.44 35.44 35.44 14,689 +0.51(+1.45%)
Nov 23, 2010 35.10 35.19 34.75 34.93 40,945 -0.52(-1.48%)
Nov 22, 2010 35.28 35.60 35.17 35.45 27,563 +0.12(+0.35%)
Nov 19, 2010 35.36 35.42 35.09 35.33 57,929 +0.00(+0.01%)
Nov 18, 2010 35.51 35.51 35.12 35.33 140,394 +0.42(+1.20%)
Nov 17, 2010 35.08 35.49 34.62 34.91 134,614 -0.17(-0.47%)
Nov 16, 2010 35.14 35.64 34.58 35.08 72,821 -0.11(-0.32%)
Nov 15, 2010 34.95 35.29 34.95 35.19 28,272 +0.32(+0.92%)
Nov 12, 2010 35.10 35.22 34.75 34.87 46,515 -0.58(-1.64%)
Nov 11, 2010 34.92 35.52 34.92 35.45 33,241 +0.27(+0.76%)
Nov 10, 2010 34.94 35.20 34.70 35.18 25,814 +0.35(+1.02%)
Nov 09, 2010 35.22 35.23 34.76 34.83 51,843 -0.32(-0.91%)
Nov 08, 2010 35.32 35.32 35.00 35.15 32,355 -0.15(-0.42%)
Nov 05, 2010 35.47 35.47 35.17 35.30 34,776 -0.11(-0.31%)
Nov 04, 2010 35.83 35.91 35.37 35.41 50,212 -0.28(-0.78%)
Nov 03, 2010 35.47 35.70 35.35 35.69 12,098 +0.33(+0.93%)
Nov 02, 2010 35.28 35.38 35.00 35.36 20,251 +0.37(+1.06%)
Nov 01, 2010 35.27 35.32 34.83 34.99 25,405 -0.17(-0.48%)
Oct 29, 2010 35.48 35.48 35.15 35.16 24,639 -0.33(-0.93%)
Oct 28, 2010 35.90 35.94 35.47 35.49 19,383 -0.02(-0.06%)
Oct 27, 2010 35.23 35.51 34.99 35.51 29,927 +0.51(+1.46%)
Oct 25, 2010 35.05 35.24 34.86 35.00 32,582 +0.35(+1.01%)
Oct 22, 2010 34.93 34.93 34.52 34.65 22,988 +0.06(+0.17%)
Oct 21, 2010 34.96 35.06 34.34 34.59 24,045 -0.08(-0.23%)
Oct 20, 2010 34.64 34.91 34.26 34.67 51,442 -0.46(-1.31%)
Oct 19, 2010 35.56 35.70 34.95 35.13 25,744 -0.74(-2.06%)
Oct 18, 2010 35.25 35.89 35.25 35.87 32,969 +0.37(+1.04%)
Oct 15, 2010 35.54 35.54 35.15 35.50 32,890 +0.25(+0.71%)
Oct 14, 2010 35.36 35.50 35.02 35.25 18,309 -0.16(-0.45%)
Oct 13, 2010 35.79 35.79 35.41 35.41 64,049 -0.02(-0.05%)
Oct 12, 2010 35.06 35.49 34.75 35.43 33,823 +0.33(+0.93%)
Oct 11, 2010 35.43 35.47 35.08 35.10 26,251 -0.29(-0.81%)
Oct 08, 2010 35.39 35.48 34.93 35.39 32,290 +0.36(+1.02%)
Oct 07, 2010 35.06 35.22 34.79 35.03 29,208 +0.17(+0.49%)
Oct 06, 2010 35.57 35.57 34.75 34.86 55,380 -0.49(-1.39%)
Oct 05, 2010 34.77 35.41 34.77 35.35 137,342 +0.69(+1.99%)
Oct 04, 2010 34.86 35.01 34.52 34.66 31,353 -0.32(-0.92%)
Oct 01, 2010 34.98 35.20 34.72 34.98 54,404 +0.06(+0.17%)
Sep 30, 2010 35.08 35.08 34.66 34.92 28,568 +0.08(+0.23%)
Sep 29, 2010 35.11 35.11 34.78 34.84 64,636 -0.24(-0.68%)
Sep 28, 2010 34.89 35.11 34.53 35.08 34,440 +0.24(+0.69%)
Sep 27, 2010 35.39 35.39 34.80 34.84 35,336 -0.42(-1.19%)
Sep 24, 2010 35.37 35.37 34.99 35.26 37,466 +0.54(+1.56%)
Sep 23, 2010 34.59 35.10 34.34 34.72 121,341 -0.06(-0.17%)
Sep 22, 2010 34.98 35.30 34.71 34.78 131,533 -0.27(-0.78%)
Sep 21, 2010 35.32 35.33 35.00 35.05 76,266 -0.20(-0.56%)
Sep 20, 2010 34.88 35.30 34.67 35.25 34,148 +0.53(+1.52%)
Sep 17, 2010 34.72 34.80 34.43 34.72 24,519 -0.01(-0.02%)
Sep 15, 2010 34.49 34.77 34.34 34.73 83,450 +0.13(+0.38%)
Sep 14, 2010 34.57 34.70 34.44 34.60 55,487 +0.01(+0.03%)
Sep 13, 2010 34.66 34.70 34.45 34.59 79,841 +0.19(+0.55%)
Sep 10, 2010 34.03 34.40 34.02 34.40 45,038 +0.44(+1.30%)
Sep 09, 2010 34.24 34.24 33.76 33.96 34,495 +0.06(+0.18%)
Sep 08, 2010 33.41 33.96 33.41 33.90 49,006 +0.56(+1.68%)
Sep 07, 2010 33.84 33.84 33.30 33.34 29,985 -0.54(-1.59%)
Sep 03, 2010 33.85 34.02 33.56 33.88 44,634 +0.34(+1.01%)
Sep 02, 2010 33.05 33.55 32.88 33.54 43,877 +0.56(+1.71%)
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.