Biotechnology Index NYSE ETF (NY: FBT )

163.71 USD +0.48 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 46.06 46.10 45.68 45.85 13,563 -0.18(-0.39%)
Nov 29, 2012 45.53 46.14 45.53 46.03 184,164 +0.79(+1.75%)
Nov 28, 2012 45.12 45.27 44.23 45.24 22,448 +0.10(+0.22%)
Nov 27, 2012 45.61 45.75 45.12 45.14 28,024 -0.39(-0.86%)
Nov 26, 2012 45.64 45.82 45.10 45.53 114,213 -0.12(-0.26%)
Nov 23, 2012 45.19 45.65 45.02 45.65 13,447 +0.87(+1.94%)
Nov 21, 2012 44.77 44.90 44.39 44.78 16,928 +0.44(+0.99%)
Nov 20, 2012 43.63 44.34 43.60 44.34 15,031 +0.65(+1.49%)
Nov 19, 2012 43.42 43.69 43.05 43.69 33,833 +0.70(+1.63%)
Nov 16, 2012 42.00 43.15 42.00 42.99 42,016 +0.91(+2.16%)
Nov 15, 2012 42.55 42.55 41.71 42.08 68,723 -0.41(-0.96%)
Nov 14, 2012 43.46 43.46 42.41 42.49 64,812 -0.88(-2.03%)
Nov 13, 2012 43.20 43.70 43.04 43.37 13,368 -0.02(-0.05%)
Nov 12, 2012 43.57 44.00 43.22 43.39 59,519 +0.35(+0.81%)
Nov 09, 2012 42.05 43.38 41.90 43.04 29,333 +0.73(+1.73%)
Nov 08, 2012 42.86 42.86 42.31 42.31 39,818 -0.33(-0.78%)
Nov 07, 2012 43.26 43.26 42.28 42.64 41,350 -0.98(-2.24%)
Nov 06, 2012 43.31 43.82 43.31 43.62 17,925 +0.31(+0.72%)
Nov 05, 2012 42.49 43.37 42.49 43.31 21,153 +1.25(+2.97%)
Nov 02, 2012 42.78 42.87 41.98 42.06 29,122 -0.53(-1.24%)
Nov 01, 2012 41.67 42.77 41.67 42.59 54,502 +1.01(+2.43%)
Oct 31, 2012 42.43 42.55 41.44 41.58 124,104 -0.92(-2.16%)
Oct 26, 2012 43.23 42.50 42.50 42.50 40,600 -0.80(-1.85%)
Oct 25, 2012 43.50 43.73 43.25 43.30 20,360 +0.12(+0.28%)
Oct 24, 2012 43.97 43.97 43.16 43.18 32,763 -0.25(-0.58%)
Oct 23, 2012 43.97 43.97 43.05 43.43 182,331 -1.56(-3.47%)
Oct 19, 2012 46.25 46.25 44.72 44.99 67,948 -1.38(-2.98%)
Oct 18, 2012 46.75 46.75 46.28 46.37 30,413 -0.45(-0.96%)
Oct 17, 2012 45.97 46.82 45.97 46.82 29,531 +0.94(+2.05%)
Oct 16, 2012 45.95 45.95 45.64 45.88 24,502 +0.51(+1.12%)
Oct 15, 2012 45.26 45.53 45.13 45.37 27,347 +0.01(+0.02%)
Oct 12, 2012 46.07 46.07 45.32 45.36 32,352 -0.63(-1.37%)
Oct 11, 2012 46.02 46.44 45.93 45.99 27,899 +0.17(+0.37%)
Oct 10, 2012 46.22 46.25 45.65 45.82 25,266 -0.50(-1.08%)
Oct 09, 2012 47.26 47.26 46.30 46.32 26,042 -0.98(-2.07%)
Oct 08, 2012 47.50 47.50 47.06 47.30 18,916 -0.51(-1.07%)
Oct 05, 2012 48.07 48.39 47.67 47.81 20,049 +0.11(+0.23%)
Oct 04, 2012 47.77 47.94 47.50 47.70 30,759 +0.17(+0.36%)
Oct 03, 2012 47.41 47.70 47.18 47.53 65,434 +0.28(+0.59%)
Oct 02, 2012 47.28 47.42 47.01 47.25 28,003 +0.51(+1.09%)
Oct 01, 2012 46.76 47.12 46.61 46.74 64,173 +0.34(+0.73%)
Sep 28, 2012 46.22 46.58 45.91 46.40 10,428 +0.16(+0.35%)
Sep 27, 2012 46.08 46.41 45.89 46.24 16,843 +0.19(+0.41%)
Sep 26, 2012 46.82 46.82 45.78 46.05 22,601 -0.36(-0.78%)
Sep 25, 2012 47.29 47.30 46.37 46.41 46,128 -0.68(-1.44%)
Sep 24, 2012 47.47 47.61 46.95 47.09 59,549 -0.56(-1.18%)
Sep 21, 2012 47.43 47.71 47.36 47.65 37,266 +0.44(+0.93%)
Sep 20, 2012 46.97 47.36 46.80 47.21 204,361 +0.13(+0.28%)
Sep 19, 2012 46.83 47.17 46.74 47.08 32,612 +0.39(+0.84%)
Sep 18, 2012 46.50 46.78 46.30 46.69 24,843 +0.29(+0.62%)
Sep 17, 2012 46.18 46.44 45.80 46.40 25,872 +0.42(+0.91%)
Sep 14, 2012 45.30 46.01 45.29 45.98 48,011 +0.67(+1.48%)
Sep 13, 2012 44.98 45.51 44.79 45.31 57,098 +0.48(+1.07%)
Sep 12, 2012 44.71 44.85 44.49 44.83 47,924 +0.33(+0.74%)
Sep 11, 2012 45.09 45.09 44.45 44.50 53,516 -0.34(-0.76%)
Sep 10, 2012 44.95 45.14 44.82 44.84 19,688 -0.21(-0.47%)
Sep 07, 2012 45.27 45.27 44.83 45.05 51,287 +0.05(+0.11%)
Sep 06, 2012 44.64 45.28 44.08 45.00 53,406 +0.70(+1.58%)
Sep 05, 2012 44.49 44.50 44.14 44.30 49,090 -0.15(-0.34%)
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.