Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

132.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 23.94 23.96 23.60 23.66 21,300 -0.25(-1.05%)
Jul 30, 2007 23.82 23.94 23.64 23.91 90,000 +0.10(+0.42%)
Jul 27, 2007 24.16 24.35 23.81 23.81 34,000 -0.52(-2.14%)
Jul 26, 2007 24.42 24.62 24.21 24.33 33,400 -0.25(-1.02%)
Jul 25, 2007 24.29 24.62 24.23 24.58 60,100 +0.51(+2.12%)
Jul 24, 2007 24.20 24.31 23.99 24.07 34,900 -0.14(-0.58%)
Jul 23, 2007 24.31 24.31 24.11 24.21 60,300 -0.14(-0.57%)
Jul 20, 2007 24.57 24.57 24.23 24.35 15,100 -0.29(-1.18%)
Jul 19, 2007 24.65 24.69 24.55 24.64 29,500 +0.10(+0.41%)
Jul 18, 2007 24.44 24.58 24.35 24.54 6,800 -0.02(-0.08%)
Jul 17, 2007 24.64 24.64 24.51 24.56 6,400 +0.02(+0.08%)
Jul 16, 2007 24.60 24.61 24.50 24.54 8,000 -0.19(-0.77%)
Jul 13, 2007 24.51 24.73 24.49 24.73 16,900 +0.09(+0.37%)
Jul 12, 2007 24.33 24.90 24.25 24.64 289,700 +0.33(+1.36%)
Jul 11, 2007 24.14 24.31 24.07 24.31 14,300 +0.15(+0.62%)
Jul 10, 2007 24.19 24.34 24.13 24.16 8,100 -0.22(-0.90%)
Jul 09, 2007 24.41 24.44 24.33 24.38 8,900 -0.02(-0.08%)
Jul 06, 2007 24.36 24.40 24.25 24.40 17,000 -0.11(-0.45%)
Jul 05, 2007 24.35 24.54 24.29 24.51 16,600 +0.06(+0.25%)
Jul 03, 2007 24.49 24.52 24.40 24.45 34,300 -0.05(-0.20%)
Jul 02, 2007 24.36 24.50 24.35 24.50 4,100 +0.32(+1.32%)
Jun 29, 2007 24.46 24.48 24.07 24.18 10,900 -0.24(-0.98%)
Jun 28, 2007 24.45 24.50 24.35 24.42 48,600 +0.06(+0.25%)
Jun 27, 2007 23.71 24.36 23.71 24.36 8,500 +0.54(+2.27%)
Jun 26, 2007 23.91 24.00 23.75 23.82 50,390 +0.05(+0.21%)
Jun 25, 2007 24.01 24.15 23.71 23.77 26,900 -0.26(-1.08%)
Jun 22, 2007 24.51 24.61 23.96 24.03 48,800 -0.45(-1.84%)
Jun 21, 2007 24.40 24.55 24.31 24.48 35,700 -0.02(-0.08%)
Jun 20, 2007 24.82 24.86 24.50 24.50 12,300 -0.46(-1.84%)
Jun 19, 2007 24.91 24.97 24.84 24.96 20,000 -0.02(-0.08%)
Jun 18, 2007 25.05 25.05 24.92 24.98 6,300 -0.16(-0.64%)
Jun 15, 2007 25.25 25.29 25.12 25.14 26,500 +0.28(+1.13%)
Jun 14, 2007 24.92 25.02 24.86 24.86 11,200 +0.03(+0.12%)
Jun 13, 2007 24.49 24.83 24.43 24.83 9,200 +0.40(+1.64%)
Jun 12, 2007 24.59 24.60 24.39 24.43 9,300 -0.27(-1.09%)
Jun 11, 2007 24.70 24.79 24.65 24.70 10,700 +0.07(+0.28%)
Jun 08, 2007 24.35 24.69 24.35 24.63 13,000 +0.24(+0.98%)
Jun 07, 2007 25.00 25.00 24.39 24.39 44,400 -0.75(-2.98%)
Jun 06, 2007 25.38 25.38 25.13 25.14 34,900 -0.34(-1.34%)
Jun 05, 2007 25.65 25.65 25.39 25.48 55,300 -0.04(-0.16%)
Jun 04, 2007 25.71 25.88 25.50 25.52 34,000 -0.27(-1.05%)
Jun 01, 2007 25.83 25.91 25.74 25.79 51,700 +0.13(+0.51%)
May 31, 2007 25.73 25.75 25.61 25.66 39,500 +0.12(+0.47%)
May 30, 2007 25.55 25.60 25.47 25.54 8,700 +0.04(+0.16%)
May 29, 2007 25.38 25.56 25.35 25.50 14,900 +0.19(+0.75%)
May 25, 2007 25.27 25.36 25.14 25.31 23,500 +0.20(+0.79%)
May 24, 2007 25.55 25.55 25.11 25.11 11,200 -0.44(-1.72%)
May 23, 2007 25.50 25.66 25.48 25.55 16,300 +0.05(+0.20%)
May 22, 2007 25.37 25.56 25.35 25.50 9,200 +0.19(+0.75%)
May 21, 2007 25.14 25.42 25.14 25.31 26,200 +0.10(+0.40%)
May 18, 2007 25.09 25.24 25.00 25.21 20,500 +0.14(+0.56%)
May 17, 2007 25.34 25.34 25.07 25.07 14,100 -0.28(-1.10%)
May 16, 2007 25.23 25.35 25.10 25.35 18,000 +0.08(+0.32%)
May 15, 2007 25.48 25.66 25.27 25.27 15,000 -0.27(-1.06%)
May 14, 2007 25.61 25.68 25.52 25.54 13,100 +0.00(+0.00%)
May 11, 2007 25.22 25.54 25.22 25.54 13,500 +0.31(+1.23%)
May 10, 2007 25.66 25.66 25.22 25.23 36,700 -0.53(-2.06%)
May 09, 2007 25.73 25.81 25.62 25.76 18,600 +0.01(+0.04%)
May 08, 2007 25.77 25.91 25.63 25.75 9,600 -0.12(-0.46%)
May 07, 2007 25.90 25.94 25.86 25.87 6,400 +0.11(+0.43%)
May 04, 2007 26.00 26.08 25.75 25.76 38,400 -0.12(-0.46%)
May 03, 2007 25.86 26.01 25.86 25.88 44,600 -0.09(-0.35%)
May 02, 2007 25.75 26.09 25.75 25.97 33,500 +0.27(+1.05%)
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.