Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.79 +0.04 (+0.03%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 23.96 24.16 23.96 24.00 25,485 -0.22(-0.89%)
Dec 28, 2007 24.27 24.33 24.10 24.22 5,279 -0.22(-0.89%)
Dec 27, 2007 24.79 24.79 24.41 24.43 21,017 -0.39(-1.59%)
Dec 26, 2007 24.78 24.92 24.76 24.83 16,448 +0.04(+0.14%)
Dec 24, 2007 24.87 24.87 24.79 24.79 7,209 -0.05(-0.22%)
Dec 21, 2007 24.99 24.99 24.73 24.85 15,534 +0.21(+0.84%)
Dec 20, 2007 24.47 24.64 24.30 24.64 9,950 +0.23(+0.93%)
Dec 19, 2007 24.17 24.46 24.17 24.41 90,265 +0.11(+0.45%)
Dec 18, 2007 24.14 24.36 24.01 24.31 31,476 +0.18(+0.73%)
Dec 17, 2007 24.26 24.29 24.10 24.13 12,285 -0.45(-1.84%)
Dec 14, 2007 24.42 24.71 24.42 24.58 11,981 -0.15(-0.60%)
Dec 13, 2007 24.47 24.73 24.32 24.73 24,571 -0.23(-0.91%)
Dec 12, 2007 25.21 25.21 24.80 24.96 22,845 +0.17(+0.68%)
Dec 11, 2007 25.32 25.36 24.75 24.79 8,427 -0.54(-2.14%)
Dec 10, 2007 25.26 25.37 25.10 25.33 9,036 -0.02(-0.08%)
Dec 07, 2007 25.38 25.49 25.26 25.35 10,864 -0.20(-0.77%)
Dec 06, 2007 25.22 25.55 24.95 25.55 13,136 +0.55(+2.21%)
Dec 05, 2007 25.07 25.12 24.79 25.00 68,739 +0.20(+0.79%)
Dec 04, 2007 24.94 24.99 24.79 24.80 378,322 -0.31(-1.22%)
Dec 03, 2007 25.54 25.54 25.06 25.10 10,567 -0.18(-0.70%)
Nov 30, 2007 25.41 25.42 25.20 25.28 160,020 +0.19(+0.75%)
Nov 29, 2007 25.05 25.38 25.03 25.09 4,162 +0.29(+1.15%)
Nov 28, 2007 24.85 25.15 24.81 24.81 25,790 +0.05(+0.20%)
Nov 27, 2007 24.39 24.76 24.32 24.76 11,270 +0.52(+2.15%)
Nov 26, 2007 24.57 24.57 24.18 24.24 9,138 -0.23(-0.93%)
Nov 23, 2007 24.36 24.49 24.26 24.46 4,873 +0.25(+1.02%)
Nov 21, 2007 24.39 24.43 24.06 24.22 8,427 -0.34(-1.40%)
Nov 20, 2007 24.28 24.73 24.13 24.56 15,128 +0.04(+0.16%)
Nov 19, 2007 24.86 24.86 24.41 24.52 193,628 -0.45(-1.81%)
Nov 16, 2007 24.68 25.06 24.68 24.98 16,042 +0.19(+0.75%)
Nov 15, 2007 24.87 25.15 24.71 24.79 15,839 -0.07(-0.28%)
Nov 14, 2007 24.90 24.99 24.79 24.86 5,381 +0.07(+0.28%)
Nov 13, 2007 24.54 24.80 24.34 24.79 25,312 +0.15(+0.60%)
Nov 12, 2007 24.56 24.82 24.56 24.64 16,651 +0.06(+0.24%)
Nov 09, 2007 24.30 24.85 24.30 24.58 7,005 -0.33(-1.34%)
Nov 08, 2007 24.64 24.92 24.49 24.92 50,666 +0.36(+1.48%)
Nov 07, 2007 24.97 25.10 24.47 24.55 31,780 -0.69(-2.73%)
Nov 06, 2007 25.00 25.24 24.95 25.24 20,713 +0.23(+0.91%)
Nov 05, 2007 24.81 25.07 24.62 25.02 21,931 -0.33(-1.28%)
Nov 02, 2007 25.10 25.40 25.07 25.34 8,021 +0.08(+0.31%)
Nov 01, 2007 25.56 25.56 25.19 25.26 368,981 -0.46(-1.79%)
Oct 31, 2007 25.43 25.75 25.28 25.72 13,504 +0.40(+1.59%)
Oct 30, 2007 25.34 25.47 25.27 25.32 18,784 -0.20(-0.77%)
Oct 29, 2007 25.67 25.67 25.37 25.52 15,128 -0.14(-0.54%)
Oct 26, 2007 25.57 25.70 25.40 25.66 12,082 +0.34(+1.36%)
Oct 25, 2007 25.43 25.48 25.12 25.31 60,007 -0.28(-1.08%)
Oct 24, 2007 25.61 25.75 25.31 25.59 18,479 -0.06(-0.23%)
Oct 23, 2007 25.31 25.73 25.31 25.65 19,190 +0.37(+1.48%)
Oct 22, 2007 25.05 25.34 25.01 25.27 24,673 +0.03(+0.12%)
Oct 19, 2007 25.57 25.57 25.20 25.24 16,854 -0.37(-1.46%)
Oct 18, 2007 25.64 26.10 25.48 25.62 18,276 -0.44(-1.70%)
Oct 17, 2007 25.93 26.13 25.69 26.06 35,029 +0.14(+0.53%)
Oct 16, 2007 26.00 26.17 25.81 25.92 17,565 -0.20(-0.75%)
Oct 15, 2007 26.35 26.39 25.90 26.12 22,033 +0.21(+0.80%)
Oct 12, 2007 25.98 26.06 25.75 25.91 57,469 +0.04(+0.15%)
Oct 11, 2007 25.88 26.12 25.46 25.87 55,438 -0.13(-0.49%)
Oct 10, 2007 25.63 26.00 25.61 26.00 12,488 +0.32(+1.27%)
Oct 09, 2007 25.71 25.82 25.49 25.68 11,473 +0.13(+0.50%)
Oct 08, 2007 25.78 25.78 25.48 25.55 10,864 -0.27(-1.03%)
Oct 05, 2007 25.60 25.88 25.40 25.81 16,753 +0.33(+1.31%)
Oct 04, 2007 25.46 25.65 25.45 25.48 5,889 +0.00(+0.00%)
Oct 03, 2007 25.52 25.67 25.44 25.48 30,054 +0.11(+0.43%)
Oct 02, 2007 25.34 25.41 25.23 25.37 21,322 +0.06(+0.23%)
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.