Biotechnology Index NYSE ETF (NY: FBT )

174.05 USD +1.27 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.05 44.12 43.40 43.44 111,507 -0.89(-2.00%)
Jul 30, 2012 45.08 45.27 44.30 44.33 208,720 -0.79(-1.76%)
Jul 27, 2012 44.75 45.51 44.75 45.12 74,305 +0.78(+1.76%)
Jul 26, 2012 44.24 44.56 43.98 44.34 51,252 +0.73(+1.67%)
Jul 25, 2012 43.42 43.78 43.17 43.61 86,758 +0.61(+1.42%)
Jul 24, 2012 43.95 43.95 42.88 43.00 76,612 -0.76(-1.74%)
Jul 23, 2012 44.32 44.32 43.51 43.76 43,363 -1.11(-2.47%)
Jul 20, 2012 45.37 45.37 44.73 44.87 96,897 -0.63(-1.38%)
Jul 19, 2012 45.52 45.71 45.26 45.50 54,497 -0.13(-0.28%)
Jul 18, 2012 45.30 45.89 45.30 45.63 34,383 +0.34(+0.75%)
Jul 17, 2012 44.89 45.38 44.55 45.29 54,068 +0.48(+1.07%)
Jul 16, 2012 44.61 44.90 44.17 44.81 30,579 +0.53(+1.20%)
Jul 13, 2012 43.94 44.38 43.90 44.28 35,786 +0.51(+1.17%)
Jul 12, 2012 43.10 43.89 42.83 43.77 45,060 +0.35(+0.81%)
Jul 11, 2012 43.86 43.86 43.14 43.42 52,898 -0.53(-1.21%)
Jul 10, 2012 44.81 44.86 43.84 43.95 24,546 -0.53(-1.19%)
Jul 09, 2012 44.65 44.65 44.19 44.48 32,320 -0.01(-0.02%)
Jul 06, 2012 44.84 44.86 44.29 44.49 44,137 -0.46(-1.02%)
Jul 05, 2012 45.46 45.46 44.94 44.95 70,016 -0.29(-0.64%)
Jul 03, 2012 45.00 45.27 44.82 45.24 34,417 +0.22(+0.49%)
Jul 02, 2012 44.17 45.02 44.00 45.02 58,112 +1.21(+2.76%)
Jun 29, 2012 43.68 43.88 43.43 43.81 97,171 +1.05(+2.46%)
Jun 28, 2012 43.45 43.50 42.11 42.76 64,848 -1.21(-2.75%)
Jun 27, 2012 43.52 44.07 43.49 43.97 35,443 +0.53(+1.22%)
Jun 26, 2012 43.28 43.65 43.19 43.44 88,109 +0.33(+0.77%)
Jun 25, 2012 43.37 43.37 42.96 43.11 28,592 -0.70(-1.60%)
Jun 22, 2012 43.08 43.91 42.85 43.81 29,732 +0.93(+2.17%)
Jun 21, 2012 43.74 43.75 42.82 42.88 17,598 -0.90(-2.06%)
Jun 20, 2012 43.88 44.01 43.41 43.78 118,593 -0.10(-0.23%)
Jun 19, 2012 43.76 44.35 43.59 43.88 83,712 +0.23(+0.53%)
Jun 18, 2012 43.36 43.86 43.16 43.65 36,375 +0.30(+0.69%)
Jun 15, 2012 42.79 43.45 42.71 43.35 32,723 +0.58(+1.36%)
Jun 14, 2012 41.91 42.81 41.85 42.77 46,448 +0.88(+2.10%)
Jun 13, 2012 41.93 42.45 41.77 41.89 40,785 -0.17(-0.40%)
Jun 12, 2012 41.64 42.08 41.42 42.06 30,850 +0.58(+1.40%)
Jun 11, 2012 42.61 42.61 41.46 41.48 45,440 -0.76(-1.80%)
Jun 08, 2012 41.99 42.38 41.56 42.24 21,722 +0.24(+0.57%)
Jun 07, 2012 42.79 42.79 42.00 42.00 182,269 -0.20(-0.47%)
Jun 06, 2012 42.09 42.44 41.99 42.20 28,860 +0.48(+1.15%)
Jun 05, 2012 41.08 41.99 41.08 41.72 32,937 +0.53(+1.29%)
Jun 04, 2012 41.28 41.54 40.48 41.19 178,315 -0.07(-0.17%)
Jun 01, 2012 41.87 41.96 41.17 41.26 108,938 -1.30(-3.05%)
May 31, 2012 43.26 43.50 42.34 42.56 159,865 -0.67(-1.55%)
May 30, 2012 43.23 43.33 42.86 43.23 25,634 -0.40(-0.92%)
May 29, 2012 43.35 43.69 43.09 43.63 33,039 -0.20(-0.46%)
May 25, 2012 43.43 43.83 43.35 43.83 33,666 +0.40(+0.92%)
May 24, 2012 43.24 43.43 42.97 43.43 25,010 +0.19(+0.44%)
May 23, 2012 43.15 43.31 42.55 43.24 37,534 -0.27(-0.62%)
May 22, 2012 43.69 44.19 43.32 43.51 47,418 -0.15(-0.35%)
May 21, 2012 42.64 43.74 42.64 43.66 46,300 +1.22(+2.88%)
May 18, 2012 43.52 43.52 42.37 42.44 95,553 -1.00(-2.30%)
May 17, 2012 44.96 45.12 43.40 43.44 148,023 -1.50(-3.34%)
May 16, 2012 45.17 45.35 44.85 44.94 70,675 -0.11(-0.24%)
May 15, 2012 45.12 45.34 44.86 45.05 92,837 -0.03(-0.07%)
May 14, 2012 44.82 45.29 44.80 45.08 40,244 -0.06(-0.13%)
May 11, 2012 44.51 45.28 44.51 45.14 123,397 +0.48(+1.07%)
May 10, 2012 44.80 44.89 44.33 44.66 56,900 +0.21(+0.47%)
May 09, 2012 44.20 44.68 43.97 44.45 47,245 -0.23(-0.51%)
May 08, 2012 44.41 44.75 43.68 44.68 70,111 -0.11(-0.25%)
May 07, 2012 43.93 45.08 43.93 44.79 90,215 +1.37(+3.16%)
May 04, 2012 43.79 43.79 43.32 43.42 26,463 -0.71(-1.61%)
May 03, 2012 44.71 44.71 44.00 44.13 83,352 -0.56(-1.25%)
May 02, 2012 44.00 44.79 44.00 44.69 54,448 +0.61(+1.38%)
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.