Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 48.40 48.81 48.31 48.72 32,311 +0.20(+0.41%)
Jan 30, 2013 49.32 49.32 48.40 48.52 36,697 -0.62(-1.26%)
Jan 29, 2013 49.06 49.31 48.78 49.15 59,073 +0.08(+0.16%)
Jan 28, 2013 49.37 49.37 48.86 49.07 75,406 -0.15(-0.30%)
Jan 25, 2013 48.81 49.21 48.54 49.21 46,360 +0.56(+1.15%)
Jan 24, 2013 48.39 49.14 48.38 48.65 51,675 +0.26(+0.53%)
Jan 23, 2013 48.82 48.96 48.37 48.40 55,874 -0.52(-1.07%)
Jan 22, 2013 48.86 48.93 48.40 48.92 117,754 +0.21(+0.42%)
Jan 18, 2013 49.06 49.06 48.31 48.71 53,157 +0.19(+0.39%)
Jan 17, 2013 48.71 48.71 48.24 48.52 113,637 +0.03(+0.06%)
Jan 16, 2013 48.94 48.94 48.50 48.50 76,089 -0.32(-0.65%)
Jan 15, 2013 48.46 48.82 48.08 48.81 64,603 +0.20(+0.41%)
Jan 14, 2013 48.21 48.75 48.21 48.61 94,845 +0.57(+1.19%)
Jan 11, 2013 48.01 48.10 47.61 48.04 67,440 +0.54(+1.14%)
Jan 10, 2013 48.31 48.31 47.32 47.50 59,093 -0.44(-0.92%)
Jan 09, 2013 47.67 47.95 47.45 47.94 52,029 +0.48(+1.02%)
Jan 08, 2013 47.44 47.66 47.12 47.46 35,946 -0.01(-0.02%)
Jan 07, 2013 47.20 47.54 46.92 47.47 74,235 +0.09(+0.19%)
Jan 04, 2013 47.30 47.59 47.07 47.38 51,368 +0.21(+0.44%)
Jan 03, 2013 46.86 47.38 46.55 47.18 105,769 +0.24(+0.50%)
Jan 02, 2013 46.60 47.00 45.25 46.94 310,233 +1.68(+3.72%)
Dec 31, 2012 44.48 45.36 44.19 45.25 25,710 +0.74(+1.66%)
Dec 28, 2012 44.66 44.85 44.45 44.52 21,215 -0.35(-0.79%)
Dec 27, 2012 44.99 45.26 44.26 44.87 38,894 -0.03(-0.07%)
Dec 26, 2012 45.47 45.47 44.74 44.90 145,354 -0.49(-1.08%)
Dec 24, 2012 45.38 45.43 45.17 45.39 25,764 -0.08(-0.18%)
Dec 21, 2012 45.51 45.88 45.32 45.48 27,362 -0.57(-1.23%)
Dec 20, 2012 46.03 46.14 45.75 46.04 25,704 +0.24(+0.52%)
Dec 19, 2012 46.08 46.12 45.68 45.81 22,735 -0.10(-0.21%)
Dec 18, 2012 45.57 46.11 45.50 45.91 103,939 +0.44(+0.97%)
Dec 17, 2012 45.02 45.47 44.83 45.46 29,346 +0.45(+1.01%)
Dec 14, 2012 45.17 45.36 44.94 45.01 15,538 -0.27(-0.59%)
Dec 13, 2012 45.78 45.78 45.15 45.27 17,382 -0.53(-1.16%)
Dec 12, 2012 45.95 46.13 45.64 45.81 47,536 -0.13(-0.28%)
Dec 11, 2012 45.64 46.12 45.64 45.93 40,000 +0.62(+1.37%)
Dec 10, 2012 44.79 45.46 44.79 45.31 15,107 +0.57(+1.28%)
Dec 07, 2012 44.75 44.90 44.50 44.74 12,963 +0.12(+0.26%)
Dec 06, 2012 44.71 45.01 44.44 44.62 18,276 -0.07(-0.15%)
Dec 05, 2012 45.02 45.02 44.60 44.69 12,406 -0.12(-0.26%)
Dec 04, 2012 44.90 44.95 44.62 44.81 25,358 -0.34(-0.76%)
Nov 30, 2012 45.36 45.40 44.99 45.16 13,771 -0.18(-0.39%)
Nov 29, 2012 44.84 45.44 44.84 45.33 186,992 +0.78(+1.75%)
Nov 28, 2012 44.44 44.59 43.56 44.56 22,792 +0.10(+0.22%)
Nov 27, 2012 44.92 45.06 44.44 44.46 28,454 -0.38(-0.86%)
Nov 26, 2012 44.95 45.13 44.42 44.84 115,967 -0.12(-0.26%)
Nov 23, 2012 44.51 44.96 44.34 44.96 13,653 +0.86(+1.94%)
Nov 21, 2012 44.09 44.22 43.72 44.10 17,187 +0.43(+0.99%)
Nov 20, 2012 42.97 43.67 42.94 43.67 15,261 +0.64(+1.49%)
Nov 19, 2012 42.76 43.03 42.40 43.03 34,352 +0.69(+1.63%)
Nov 16, 2012 41.36 42.50 41.36 42.34 42,661 +0.90(+2.16%)
Nov 15, 2012 41.91 41.91 41.08 41.44 69,778 -0.40(-0.96%)
Nov 14, 2012 42.80 42.80 41.77 41.85 65,807 -0.87(-2.03%)
Nov 13, 2012 42.55 43.04 42.39 42.71 13,573 -0.02(-0.05%)
Nov 12, 2012 42.91 43.33 42.57 42.73 60,433 +0.34(+0.81%)
Nov 09, 2012 41.41 42.73 41.27 42.39 29,783 +0.72(+1.73%)
Nov 08, 2012 42.21 42.21 41.67 41.67 40,429 -0.33(-0.78%)
Nov 07, 2012 42.61 42.61 41.64 42.00 41,985 -0.96(-2.24%)
Nov 06, 2012 42.65 43.16 42.65 42.96 18,200 +0.31(+0.72%)
Nov 05, 2012 41.85 42.71 41.85 42.65 21,477 +1.23(+2.97%)
Nov 02, 2012 42.13 42.22 41.34 41.42 29,569 -0.52(-1.24%)
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.