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, 2013 63.53 64.18 63.47 63.74 246,733 +0.12(+0.19%)
Jul 30, 2013 63.04 63.84 62.77 63.62 176,447 +0.82(+1.31%)
Jul 29, 2013 63.70 63.70 62.71 62.80 157,223 -0.92(-1.44%)
Jul 26, 2013 63.43 63.81 62.75 63.72 82,450 -0.04(-0.06%)
Jul 25, 2013 62.87 63.79 61.88 63.76 145,316 +0.17(+0.27%)
Jul 24, 2013 63.79 64.08 63.25 63.59 139,982 +0.36(+0.57%)
Jul 23, 2013 64.89 64.89 63.16 63.23 119,978 -1.34(-2.08%)
Jul 22, 2013 64.53 64.84 64.15 64.57 206,946 +0.23(+0.36%)
Jul 19, 2013 64.15 64.80 63.90 64.34 110,933 +0.19(+0.30%)
Jul 18, 2013 64.56 64.56 63.76 64.15 230,144 -0.21(-0.32%)
Jul 17, 2013 64.85 64.85 64.23 64.36 330,147 +0.19(+0.29%)
Jul 16, 2013 65.10 65.10 63.91 64.17 164,038 -0.64(-0.99%)
Jul 15, 2013 65.16 65.16 64.15 64.81 231,978 +0.10(+0.15%)
Jul 12, 2013 63.36 65.25 63.17 64.71 156,420 +1.54(+2.44%)
Jul 11, 2013 62.33 63.19 62.09 63.17 246,741 +1.73(+2.82%)
Jul 10, 2013 60.62 61.54 60.50 61.44 241,031 +0.85(+1.40%)
Jul 09, 2013 60.69 60.74 60.00 60.59 211,157 +0.30(+0.50%)
Jul 08, 2013 61.02 61.02 60.12 60.29 303,392 -0.22(-0.36%)
Jul 05, 2013 60.18 60.51 59.75 60.51 112,831 +1.06(+1.78%)
Jul 03, 2013 59.58 59.62 59.01 59.45 125,519 -0.07(-0.12%)
Jul 02, 2013 59.78 59.91 59.27 59.52 413,681 -0.05(-0.08%)
Jul 01, 2013 59.17 60.43 59.00 59.57 499,163 +1.38(+2.37%)
Jun 28, 2013 58.68 58.90 58.19 58.19 378,430 -0.27(-0.46%)
Jun 27, 2013 58.35 58.91 57.91 58.46 1,413,106 +0.69(+1.19%)
Jun 26, 2013 56.75 57.96 56.54 57.77 2,434,972 +1.72(+3.07%)
Jun 25, 2013 55.99 56.11 55.38 56.05 76,590 +0.57(+1.03%)
Jun 24, 2013 54.79 55.96 53.82 55.48 191,681 +0.13(+0.23%)
Jun 21, 2013 55.29 55.99 54.55 55.35 60,250 +0.25(+0.46%)
Jun 20, 2013 56.10 56.10 54.89 55.10 92,737 -1.56(-2.76%)
Jun 19, 2013 57.31 57.67 56.66 56.66 67,958 -0.55(-0.96%)
Jun 18, 2013 56.68 57.43 56.40 57.21 24,493 +0.68(+1.20%)
Jun 17, 2013 57.22 57.33 56.36 56.53 39,016 -0.15(-0.26%)
Jun 14, 2013 57.45 57.45 56.40 56.68 76,651 -0.93(-1.61%)
Jun 13, 2013 56.95 58.09 56.62 57.61 24,429 +0.58(+1.02%)
Jun 12, 2013 58.08 58.23 57.00 57.03 122,964 -0.66(-1.14%)
Jun 11, 2013 57.76 58.31 57.11 57.69 26,652 -0.27(-0.46%)
Jun 10, 2013 58.35 58.35 57.43 57.96 29,057 -0.13(-0.23%)
Jun 07, 2013 57.24 58.13 57.01 58.09 42,518 +1.22(+2.15%)
Jun 06, 2013 55.76 56.87 55.47 56.87 88,167 +1.28(+2.30%)
Jun 05, 2013 56.76 57.46 55.37 55.59 186,141 -1.52(-2.66%)
Jun 04, 2013 58.11 58.43 56.78 57.11 86,800 -0.96(-1.65%)
Jun 03, 2013 59.13 59.13 56.71 58.07 104,715 -1.03(-1.74%)
May 31, 2013 60.05 60.23 59.10 59.10 24,087 -0.97(-1.61%)
May 30, 2013 59.57 60.15 59.30 60.07 45,786 +0.74(+1.25%)
May 29, 2013 59.65 59.65 58.84 59.33 41,762 -0.62(-1.03%)
May 28, 2013 59.69 60.24 59.53 59.95 35,092 +0.98(+1.66%)
May 24, 2013 59.15 59.15 58.50 58.97 27,536 -0.30(-0.51%)
May 23, 2013 58.27 59.44 57.46 59.27 93,782 +0.27(+0.46%)
May 22, 2013 59.82 60.92 58.57 59.00 70,294 -0.67(-1.12%)
May 21, 2013 59.69 59.92 59.29 59.67 23,759 +0.26(+0.44%)
May 20, 2013 59.66 60.14 59.38 59.41 33,236 -0.25(-0.42%)
May 17, 2013 59.57 59.99 59.19 59.66 66,917 +0.26(+0.44%)
May 16, 2013 60.55 60.55 59.04 59.40 53,787 -1.18(-1.95%)
May 15, 2013 61.42 61.53 60.19 60.58 39,271 +0.28(+0.46%)
May 13, 2013 59.52 60.40 59.30 60.30 49,722 +0.87(+1.46%)
May 10, 2013 57.70 59.68 57.70 59.43 69,535 +1.98(+3.45%)
May 09, 2013 57.85 58.17 57.32 57.45 24,867 -0.40(-0.69%)
May 08, 2013 57.77 58.06 57.50 57.85 14,926 +0.29(+0.51%)
May 07, 2013 58.22 58.22 57.46 57.56 90,316 -0.35(-0.60%)
May 06, 2013 58.08 58.14 57.60 57.91 27,974 -0.08(-0.14%)
May 03, 2013 57.89 58.23 57.22 57.99 32,802 +0.77(+1.35%)
May 02, 2013 56.62 57.48 56.52 57.22 35,664 +0.91(+1.62%)
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.