Biotechnology Index NYSE ETF (NY: FBT )

164.06 USD -0.45 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 57.21 57.47 56.66 57.42 50,782 -0.01(-0.02%)
Apr 29, 2013 57.32 57.81 57.06 57.43 49,490 +0.37(+0.65%)
Apr 26, 2013 56.81 57.10 56.79 57.06 16,016 +0.24(+0.42%)
Apr 25, 2013 56.68 56.91 56.26 56.82 37,176 +0.58(+1.03%)
Apr 24, 2013 57.46 57.46 56.18 56.24 52,455 -1.26(-2.19%)
Apr 23, 2013 57.32 58.03 56.92 57.50 65,683 +0.58(+1.02%)
Apr 22, 2013 57.22 57.32 56.44 56.92 48,570 -0.22(-0.39%)
Apr 19, 2013 55.61 57.14 55.45 57.14 52,173 +3.27(+6.07%)
Apr 18, 2013 54.80 54.80 53.34 53.87 106,942 -0.83(-1.52%)
Apr 17, 2013 54.95 55.00 53.77 54.70 80,189 -0.45(-0.82%)
Apr 16, 2013 54.67 55.20 54.15 55.15 126,010 +1.00(+1.85%)
Apr 15, 2013 55.87 55.87 53.98 54.15 67,456 -1.67(-2.99%)
Apr 12, 2013 55.51 55.84 55.18 55.82 37,512 +0.15(+0.27%)
Apr 11, 2013 55.06 55.80 55.06 55.67 35,733 +0.67(+1.22%)
Apr 10, 2013 53.69 55.00 53.69 55.00 61,445 +1.46(+2.73%)
Apr 09, 2013 54.07 54.07 53.44 53.54 44,570 -0.38(-0.70%)
Apr 08, 2013 53.62 54.09 53.33 53.92 16,801 +0.16(+0.30%)
Apr 05, 2013 53.46 53.83 53.10 53.76 27,943 -0.22(-0.41%)
Apr 04, 2013 53.93 54.13 53.68 53.98 29,150 +0.37(+0.69%)
Apr 03, 2013 54.93 54.93 53.44 53.61 39,724 -1.08(-1.97%)
Apr 02, 2013 54.14 54.97 54.14 54.69 116,861 +0.71(+1.32%)
Apr 01, 2013 54.62 54.72 53.74 53.98 45,644 -0.36(-0.66%)
Mar 28, 2013 53.87 54.52 53.87 54.34 53,318 +0.66(+1.23%)
Mar 27, 2013 52.94 53.74 52.50 53.68 27,196 +0.70(+1.32%)
Mar 26, 2013 53.24 53.31 52.69 52.98 27,609 +0.03(+0.06%)
Mar 25, 2013 53.39 53.43 52.59 52.95 76,574 -0.34(-0.64%)
Mar 22, 2013 53.20 53.50 53.11 53.29 37,461 +0.22(+0.41%)
Mar 21, 2013 53.65 53.73 52.90 53.07 64,577 -0.37(-0.69%)
Mar 20, 2013 53.11 53.56 53.11 53.44 61,637 +0.65(+1.23%)
Mar 19, 2013 53.22 53.37 52.61 52.79 59,851 -0.30(-0.57%)
Mar 18, 2013 53.16 53.32 52.34 53.09 36,075 -0.40(-0.75%)
Mar 15, 2013 54.03 54.05 53.45 53.49 42,615 -0.38(-0.71%)
Mar 14, 2013 53.74 53.88 53.58 53.87 48,643 +0.31(+0.58%)
Mar 13, 2013 53.64 53.76 53.21 53.56 37,763 +0.03(+0.06%)
Mar 12, 2013 53.50 53.60 53.16 53.53 33,131 +0.16(+0.30%)
Mar 11, 2013 53.50 53.50 53.00 53.37 50,737 +0.10(+0.19%)
Mar 08, 2013 53.35 53.35 52.70 53.27 30,659 +0.24(+0.45%)
Mar 07, 2013 52.92 53.05 52.65 53.03 43,487 +0.35(+0.66%)
Mar 06, 2013 52.66 52.93 52.57 52.68 112,390 +0.14(+0.27%)
Mar 05, 2013 52.31 52.85 52.28 52.54 56,598 +0.54(+1.04%)
Mar 04, 2013 51.55 52.00 51.10 52.00 108,101 +0.64(+1.25%)
Mar 01, 2013 50.66 51.47 50.50 51.36 31,758 +0.68(+1.34%)
Feb 28, 2013 50.67 50.93 50.50 50.68 31,138 +0.44(+0.88%)
Feb 27, 2013 49.29 50.43 49.21 50.24 26,575 +0.97(+1.97%)
Feb 26, 2013 49.35 49.47 48.76 49.27 18,386 -0.39(-0.79%)
Feb 22, 2013 49.11 49.66 49.11 49.66 67,056 +0.75(+1.53%)
Feb 21, 2013 49.27 49.40 48.69 48.91 54,230 -0.61(-1.23%)
Feb 20, 2013 50.30 50.30 49.50 49.52 52,756 -0.68(-1.36%)
Feb 19, 2013 50.16 50.24 49.92 50.20 30,988 +0.14(+0.27%)
Feb 15, 2013 50.02 50.17 49.78 50.07 54,620 +0.11(+0.21%)
Feb 14, 2013 49.84 50.11 49.40 49.96 64,428 +0.22(+0.44%)
Feb 13, 2013 49.96 50.00 49.40 49.74 35,859 +0.14(+0.28%)
Feb 12, 2013 50.00 50.00 49.53 49.60 33,853 -0.38(-0.76%)
Feb 11, 2013 50.77 50.77 49.86 49.98 51,946 -0.33(-0.66%)
Feb 08, 2013 49.79 50.47 49.79 50.31 56,567 +0.70(+1.41%)
Feb 07, 2013 50.16 50.19 49.19 49.61 35,078 -0.52(-1.04%)
Feb 06, 2013 50.24 50.38 49.87 50.13 29,127 +0.60(+1.21%)
Feb 04, 2013 49.59 49.95 49.40 49.53 111,718 -0.52(-1.04%)
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.