Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.03 +0.28 (+0.18%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 36.95 36.95 36.52 36.60 113,499 -0.38(-1.03%)
Mar 30, 2010 37.03 37.05 36.71 36.98 86,841 -0.10(-0.27%)
Mar 29, 2010 37.33 37.33 36.95 37.08 110,758 -0.04(-0.11%)
Mar 26, 2010 37.23 37.45 36.79 37.12 93,519 +0.02(+0.05%)
Mar 25, 2010 37.47 37.57 37.10 37.10 212,565 -0.01(-0.03%)
Mar 24, 2010 37.37 37.74 37.07 37.11 146,318 -0.26(-0.69%)
Mar 23, 2010 36.73 37.44 36.73 37.37 145,009 +0.63(+1.72%)
Mar 22, 2010 36.46 36.83 35.70 36.74 188,925 +0.33(+0.92%)
Mar 19, 2010 36.45 36.77 36.26 36.40 78,376 -0.01(-0.03%)
Mar 18, 2010 36.26 36.44 36.16 36.41 63,377 +0.10(+0.27%)
Mar 17, 2010 36.55 36.58 36.21 36.31 166,534 -0.15(-0.41%)
Mar 16, 2010 37.10 37.25 36.26 36.46 134,563 -0.47(-1.28%)
Mar 15, 2010 36.77 36.99 36.77 36.93 105,265 +0.37(+1.02%)
Mar 12, 2010 37.11 37.14 36.32 36.56 164,611 -0.23(-0.63%)
Mar 11, 2010 36.62 36.79 36.19 36.79 183,283 +0.18(+0.49%)
Mar 10, 2010 36.38 36.79 36.34 36.61 488,040 +1.21(+3.41%)
Mar 09, 2010 34.80 35.47 34.67 35.41 477,491 +0.64(+1.84%)
Mar 08, 2010 35.32 35.32 34.77 34.77 159,538 -0.22(-0.62%)
Mar 05, 2010 34.64 34.98 34.51 34.98 115,981 +1.40(+4.16%)
Mar 04, 2010 33.86 33.87 33.46 33.58 80,502 -0.20(-0.58%)
Mar 03, 2010 33.72 34.05 33.61 33.78 119,381 +0.23(+0.68%)
Mar 02, 2010 33.22 33.70 33.15 33.55 161,748 +0.72(+2.19%)
Mar 01, 2010 31.52 32.84 31.52 32.84 139,673 +1.80(+5.81%)
Feb 26, 2010 30.82 31.16 30.64 31.03 75,302 +0.19(+0.61%)
Feb 25, 2010 30.63 30.85 30.36 30.85 70,437 -0.03(-0.10%)
Feb 24, 2010 30.71 31.06 30.57 30.88 222,952 +0.39(+1.29%)
Feb 23, 2010 30.94 31.06 30.48 30.48 49,970 -0.38(-1.24%)
Feb 22, 2010 30.77 31.46 30.46 30.87 187,247 +0.31(+1.00%)
Feb 19, 2010 30.49 30.70 30.36 30.56 114,224 -0.06(-0.19%)
Feb 18, 2010 30.66 30.70 30.48 30.62 117,706 +0.02(+0.06%)
Feb 17, 2010 30.35 30.69 30.15 30.60 223,576 +0.51(+1.70%)
Feb 16, 2010 29.81 30.14 29.44 30.09 86,796 +0.51(+1.73%)
Feb 12, 2010 28.95 29.58 29.58 29.58 84,173 +0.33(+1.11%)
Feb 11, 2010 28.99 29.38 28.78 29.25 39,601 +0.27(+0.92%)
Feb 10, 2010 29.04 29.07 28.56 28.98 55,302 -0.00(-0.00%)
Feb 09, 2010 28.84 29.19 28.74 28.98 157,675 +0.34(+1.20%)
Feb 08, 2010 28.86 28.98 28.53 28.64 48,331 -0.16(-0.55%)
Feb 05, 2010 29.03 29.03 28.04 28.80 131,751 -0.23(-0.78%)
Feb 04, 2010 29.90 29.91 28.98 29.02 59,324 -0.78(-2.61%)
Feb 03, 2010 29.93 29.95 29.63 29.80 59,733 -0.17(-0.56%)
Feb 02, 2010 29.14 29.97 29.02 29.97 266,535 +0.89(+3.05%)
Feb 01, 2010 28.86 29.11 28.81 29.08 28,527 +0.28(+0.96%)
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%)
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.