Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.74 33.13 32.55 32.56 107,765 -0.66(-1.99%)
Sep 29, 2011 33.77 33.86 32.38 33.22 138,290 +0.02(+0.06%)
Sep 28, 2011 34.47 34.60 33.20 33.20 166,766 -1.08(-3.16%)
Sep 27, 2011 34.62 34.84 34.19 34.28 93,804 +0.36(+1.07%)
Sep 26, 2011 33.93 34.20 33.06 33.92 80,982 +0.21(+0.61%)
Sep 23, 2011 33.12 33.86 33.12 33.71 183,748 +0.37(+1.12%)
Sep 22, 2011 33.66 33.97 32.88 33.34 180,571 -1.25(-3.62%)
Sep 21, 2011 35.37 35.75 34.59 34.59 68,155 -0.51(-1.46%)
Sep 20, 2011 34.96 35.56 34.85 35.10 66,110 +0.24(+0.68%)
Sep 19, 2011 35.12 35.12 34.47 34.86 66,107 -0.30(-0.84%)
Sep 16, 2011 35.51 35.60 35.05 35.16 86,885 -0.27(-0.75%)
Sep 15, 2011 35.55 35.55 34.94 35.43 85,407 +0.38(+1.10%)
Sep 14, 2011 35.00 35.43 34.38 35.04 64,330 +0.49(+1.43%)
Sep 13, 2011 34.20 34.68 33.98 34.55 84,115 +0.38(+1.12%)
Sep 12, 2011 33.38 34.20 33.38 34.17 75,812 +0.28(+0.81%)
Sep 09, 2011 34.71 34.82 33.71 33.89 120,559 -1.21(-3.45%)
Sep 08, 2011 35.22 35.66 34.98 35.10 72,701 -0.28(-0.78%)
Sep 07, 2011 34.57 35.41 34.49 35.38 50,302 +1.19(+3.49%)
Sep 06, 2011 32.82 34.25 32.82 34.19 206,621 +0.30(+0.87%)
Sep 02, 2011 33.98 34.83 33.76 33.89 71,978 -0.63(-1.83%)
Sep 01, 2011 35.43 35.63 34.48 34.52 126,290 -0.77(-2.18%)
Aug 31, 2011 35.32 35.80 34.96 35.29 196,021 +0.07(+0.20%)
Aug 30, 2011 34.78 35.42 34.43 35.22 237,135 +0.44(+1.27%)
Aug 29, 2011 33.99 34.80 33.99 34.78 96,816 +1.14(+3.40%)
Aug 26, 2011 32.69 33.68 32.00 33.63 50,108 +0.79(+2.40%)
Aug 25, 2011 33.45 33.92 32.83 32.85 93,124 -0.74(-2.20%)
Aug 24, 2011 33.21 33.61 32.83 33.58 77,271 +0.06(+0.18%)
Aug 23, 2011 32.37 33.53 32.01 33.53 85,494 +1.30(+4.03%)
Aug 22, 2011 32.92 33.28 32.08 32.23 199,960 -0.38(-1.15%)
Aug 19, 2011 32.14 33.20 32.06 32.60 117,579 +0.03(+0.10%)
Aug 18, 2011 33.39 33.59 32.28 32.57 191,716 -1.69(-4.94%)
Aug 17, 2011 34.47 34.96 33.87 34.26 108,573 -0.25(-0.71%)
Aug 16, 2011 34.41 34.79 34.09 34.51 119,307 -0.14(-0.40%)
Aug 15, 2011 33.37 34.65 33.37 34.65 204,048 +1.31(+3.93%)
Aug 12, 2011 32.27 33.62 32.27 33.34 191,467 +0.81(+2.48%)
Aug 11, 2011 31.62 32.99 31.24 32.53 342,674 +1.12(+3.57%)
Aug 10, 2011 32.58 32.65 31.38 31.41 252,653 -1.73(-5.23%)
Aug 09, 2011 32.89 33.14 30.98 33.14 423,321 +1.62(+5.16%)
Aug 08, 2011 33.41 33.41 31.15 31.52 552,607 -2.13(-6.32%)
Aug 05, 2011 34.09 34.41 32.65 33.64 988,627 -0.17(-0.50%)
Aug 04, 2011 35.89 35.89 33.79 33.81 919,278 -3.98(-10.53%)
Aug 03, 2011 38.02 38.24 36.42 37.79 2,143,003 -0.30(-0.78%)
Aug 02, 2011 39.04 39.61 38.05 38.09 352,362 -1.18(-3.01%)
Aug 01, 2011 40.42 40.72 38.98 39.27 260,876 -0.76(-1.89%)
Jul 29, 2011 39.66 40.23 39.03 40.03 201,477 +0.26(+0.64%)
Jul 28, 2011 40.01 40.62 39.70 39.77 188,610 -0.17(-0.42%)
Jul 27, 2011 41.11 41.11 39.69 39.94 394,569 -1.37(-3.31%)
Jul 26, 2011 42.01 42.05 41.26 41.31 223,900 -0.82(-1.94%)
Jul 25, 2011 42.76 42.76 42.10 42.12 90,240 -0.95(-2.20%)
Jul 22, 2011 43.06 43.17 42.70 43.07 157,542 +0.08(+0.18%)
Jul 21, 2011 42.49 43.20 42.45 42.99 338,267 +0.72(+1.70%)
Jul 20, 2011 42.70 42.70 41.96 42.27 336,210 -0.41(-0.97%)
Jul 19, 2011 42.12 42.68 42.05 42.68 79,389 +0.87(+2.07%)
Jul 18, 2011 42.22 42.33 41.33 41.82 166,759 -0.64(-1.51%)
Jul 15, 2011 42.63 42.63 42.20 42.46 85,011 +0.00(+0.00%)
Jul 14, 2011 42.78 43.20 42.33 42.46 73,268 -0.28(-0.65%)
Jul 13, 2011 42.86 43.25 42.64 42.73 220,657 +0.18(+0.42%)
Jul 12, 2011 42.59 42.94 42.42 42.56 227,904 -0.06(-0.14%)
Jul 11, 2011 43.32 43.32 42.50 42.62 257,957 -1.01(-2.33%)
Jul 08, 2011 43.55 43.64 43.25 43.63 195,169 +0.08(+0.18%)
Jul 07, 2011 43.61 43.61 43.11 43.55 990,967 -0.21(-0.47%)
Jul 06, 2011 43.73 43.95 43.60 43.76 410,913 +0.05(+0.11%)
Jul 05, 2011 43.81 43.81 43.41 43.71 238,965 +0.05(+0.11%)
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.