Biotechnology Index NYSE ETF (NY: FBT )

153.34 USD -2.93 (-1.88%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 21.09 21.13 20.96 20.96 1,400 +0.00(+0.00%)
Sep 28, 2006 20.90 20.96 20.87 20.96 1,100 +0.07(+0.34%)
Sep 27, 2006 20.76 20.90 20.76 20.89 5,200 +0.27(+1.31%)
Sep 26, 2006 20.46 20.62 20.46 20.62 2,200 +0.16(+0.78%)
Sep 25, 2006 20.31 20.52 20.31 20.46 1,200 +0.15(+0.74%)
Sep 22, 2006 20.38 20.38 20.24 20.31 1,300 -0.20(-0.98%)
Sep 21, 2006 20.71 20.71 20.51 20.51 1,000 -0.11(-0.53%)
Sep 20, 2006 20.77 20.77 20.62 20.62 1,500 +0.07(+0.34%)
Sep 19, 2006 20.63 20.63 20.38 20.55 27,000 -0.15(-0.72%)
Sep 18, 2006 20.73 20.86 20.70 20.70 2,000 -0.12(-0.58%)
Sep 15, 2006 20.92 20.92 20.71 20.82 3,400 +0.02(+0.10%)
Sep 14, 2006 20.81 20.93 20.80 20.80 2,200 -0.07(-0.34%)
Sep 13, 2006 20.65 20.87 20.65 20.87 4,400 +0.05(+0.24%)
Sep 12, 2006 20.64 20.82 20.43 20.82 5,400 +0.20(+0.97%)
Sep 11, 2006 20.44 20.62 20.44 20.62 1,400 +0.00(+0.00%)
Sep 08, 2006 20.62 20.62 20.62 20.62 500 +0.16(+0.78%)
Sep 07, 2006 20.48 20.68 20.44 20.46 2,100 -0.16(-0.78%)
Sep 06, 2006 20.62 20.62 20.62 20.62 300 -0.51(-2.41%)
Sep 05, 2006 20.89 21.15 20.89 21.13 4,800 +0.06(+0.28%)
Sep 01, 2006 20.96 21.07 20.96 21.07 1,500 +0.14(+0.67%)
Aug 31, 2006 21.11 21.11 20.93 20.93 91,800 -0.09(-0.43%)
Aug 30, 2006 21.00 21.02 21.00 21.02 500 +0.01(+0.05%)
Aug 29, 2006 20.81 21.01 20.78 21.01 61,200 +0.29(+1.40%)
Aug 28, 2006 20.72 20.72 20.72 20.72 600 +0.08(+0.39%)
Aug 25, 2006 20.41 20.64 20.41 20.64 1,800 +0.24(+1.18%)
Aug 24, 2006 20.53 20.53 20.30 20.40 3,600 +0.04(+0.20%)
Aug 23, 2006 20.24 20.38 20.24 20.36 2,800 -0.05(-0.24%)
Aug 22, 2006 20.56 20.56 20.37 20.41 700 -0.10(-0.49%)
Aug 21, 2006 20.48 20.58 20.44 20.51 1,500 -0.10(-0.49%)
Aug 18, 2006 20.55 20.63 20.55 20.61 800 +0.00(+0.00%)
Aug 17, 2006 20.35 20.61 20.35 20.61 500 +0.51(+2.54%)
Aug 16, 2006 20.00 20.10 20.00 20.10 60,500 +0.33(+1.67%)
Aug 15, 2006 19.82 19.82 19.77 19.77 1,600 +0.19(+0.97%)
Aug 14, 2006 19.63 19.63 19.58 19.58 200 +0.16(+0.82%)
Aug 11, 2006 19.42 19.42 19.42 19.42 30,600 -0.13(-0.66%)
Aug 10, 2006 19.46 19.55 19.46 19.55 1,200 -0.21(-1.06%)
Aug 09, 2006 19.89 20.04 19.76 19.76 70,500 -0.05(-0.25%)
Aug 08, 2006 19.96 19.97 19.81 19.81 3,300 -0.05(-0.25%)
Aug 07, 2006 19.85 19.86 19.85 19.86 1,200 -0.08(-0.40%)
Aug 04, 2006 19.94 19.94 19.94 19.94 0 +0.00(+0.00%)
Aug 03, 2006 19.94 19.94 19.94 19.94 0 +0.00(+0.00%)
Aug 02, 2006 19.94 19.94 19.94 19.94 0 +0.00(+0.00%)
Aug 01, 2006 19.92 19.96 19.92 19.94 75,000 -0.36(-1.77%)
Jul 31, 2006 20.38 20.38 20.23 20.30 520,600 -0.18(-0.88%)
Jul 28, 2006 20.48 20.48 20.48 20.48 30,000 +0.22(+1.09%)
Jul 27, 2006 20.41 20.43 20.26 20.26 2,500 -0.37(-1.79%)
Jul 26, 2006 20.74 20.74 20.63 20.63 700 +0.20(+0.98%)
Jul 25, 2006 20.15 20.43 20.15 20.43 1,000 +0.74(+3.76%)
Jul 24, 2006 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jul 21, 2006 19.69 19.69 19.69 19.69 200 -0.15(-0.76%)
Jul 20, 2006 19.94 19.94 19.84 19.84 1,300 +0.03(+0.15%)
Jul 19, 2006 19.81 19.81 19.81 19.81 0 +0.00(+0.00%)
Jul 18, 2006 19.81 19.81 19.81 19.81 0 +0.00(+0.00%)
Jul 17, 2006 19.81 19.81 19.81 19.81 0 +0.00(+0.00%)
Jul 14, 2006 19.84 19.84 19.81 19.81 38,100 -0.67(-3.27%)
Jul 13, 2006 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jul 12, 2006 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jul 11, 2006 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jul 10, 2006 20.48 20.48 20.48 20.48 200 -0.32(-1.54%)
Jul 07, 2006 20.80 20.80 20.80 20.80 1,000 +0.04(+0.19%)
Jul 06, 2006 20.76 20.76 20.76 20.76 200 -0.05(-0.24%)
Jul 05, 2006 20.81 20.81 20.81 20.81 600 -0.04(-0.19%)
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.