Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 24.09 24.11 23.71 23.81 11,067 -0.24(-0.98%)
Jun 28, 2007 24.08 24.13 23.98 24.05 49,346 +0.06(+0.25%)
Jun 27, 2007 23.35 23.99 23.35 23.99 8,630 +0.53(+2.27%)
Jun 26, 2007 23.55 23.64 23.39 23.46 51,163 +0.05(+0.21%)
Jun 25, 2007 23.65 23.78 23.35 23.41 27,313 -0.26(-1.08%)
Jun 22, 2007 24.14 24.24 23.60 23.67 49,549 -0.44(-1.84%)
Jun 21, 2007 24.03 24.18 23.94 24.11 36,248 -0.02(-0.08%)
Jun 20, 2007 24.44 24.48 24.13 24.13 12,488 -0.45(-1.84%)
Jun 19, 2007 24.53 24.59 24.46 24.58 20,307 -0.02(-0.08%)
Jun 18, 2007 24.67 24.67 24.54 24.60 6,396 -0.16(-0.64%)
Jun 15, 2007 24.87 24.91 24.74 24.76 26,907 +0.28(+1.13%)
Jun 14, 2007 24.54 24.64 24.48 24.48 11,372 +0.03(+0.12%)
Jun 13, 2007 24.12 24.45 24.06 24.45 9,341 +0.39(+1.64%)
Jun 12, 2007 24.22 24.22 24.02 24.06 9,442 -0.27(-1.09%)
Jun 11, 2007 24.33 24.41 24.28 24.33 10,864 +0.07(+0.28%)
Jun 08, 2007 23.98 24.32 23.98 24.26 13,199 +0.24(+0.98%)
Jun 07, 2007 24.62 24.62 24.02 24.02 45,081 -0.74(-2.98%)
Jun 06, 2007 25.00 25.00 24.75 24.76 35,436 -0.34(-1.34%)
Jun 05, 2007 25.26 25.26 25.01 25.09 56,149 -0.04(-0.16%)
Jun 04, 2007 25.32 25.49 25.11 25.13 34,522 -0.27(-1.05%)
Jun 01, 2007 25.44 25.52 25.35 25.40 52,494 +0.13(+0.51%)
May 31, 2007 25.34 25.36 25.23 25.27 40,106 +0.12(+0.47%)
May 30, 2007 25.16 25.21 25.08 25.15 8,833 +0.04(+0.16%)
May 29, 2007 25.00 25.17 24.97 25.11 15,128 +0.19(+0.75%)
May 25, 2007 24.89 24.98 24.76 24.93 23,860 +0.20(+0.79%)
May 24, 2007 25.16 25.16 24.73 24.73 11,372 -0.43(-1.72%)
May 23, 2007 25.11 25.27 25.10 25.16 16,550 +0.05(+0.20%)
May 22, 2007 24.99 25.17 24.97 25.11 9,341 +0.19(+0.75%)
May 21, 2007 24.76 25.04 24.76 24.93 26,602 +0.10(+0.40%)
May 18, 2007 24.71 24.86 24.62 24.83 20,814 +0.14(+0.56%)
May 17, 2007 24.96 24.96 24.69 24.69 14,316 -0.28(-1.10%)
May 16, 2007 24.85 24.97 24.72 24.97 18,276 +0.08(+0.32%)
May 15, 2007 25.09 25.27 24.89 24.89 15,230 -0.27(-1.06%)
May 14, 2007 25.22 25.29 25.13 25.15 13,301 +0.00(+0.00%)
May 11, 2007 24.84 25.15 24.84 25.15 13,707 +0.31(+1.23%)
May 10, 2007 25.27 25.27 24.84 24.85 37,263 -0.52(-2.06%)
May 09, 2007 25.34 25.42 25.23 25.37 18,885 +0.01(+0.04%)
May 08, 2007 25.38 25.52 25.24 25.36 9,747 -0.12(-0.46%)
May 07, 2007 25.51 25.55 25.47 25.48 6,498 +0.11(+0.43%)
May 04, 2007 25.61 25.69 25.36 25.37 38,989 -0.12(-0.46%)
May 03, 2007 25.47 25.62 25.47 25.49 45,285 -0.09(-0.35%)
May 02, 2007 25.36 25.70 25.36 25.58 34,014 +0.27(+1.05%)
May 01, 2007 25.28 25.39 24.97 25.31 16,550 -0.01(-0.04%)
Apr 30, 2007 25.58 25.60 25.23 25.32 12,184 -0.37(-1.46%)
Apr 27, 2007 25.63 25.70 25.49 25.70 34,217 -0.04(-0.15%)
Apr 26, 2007 25.71 25.75 25.47 25.73 19,697 -0.06(-0.23%)
Apr 25, 2007 25.66 25.79 25.50 25.79 28,226 +0.20(+0.77%)
Apr 24, 2007 25.75 25.76 25.54 25.60 40,208 -0.19(-0.73%)
Apr 23, 2007 25.46 25.78 25.46 25.78 67,013 +0.54(+2.15%)
Apr 20, 2007 25.22 25.43 25.15 25.24 27,414 +0.18(+0.71%)
Apr 19, 2007 24.85 25.25 24.85 25.07 37,669 +0.19(+0.75%)
Apr 18, 2007 24.99 25.01 24.86 24.88 26,094 -0.11(-0.43%)
Apr 17, 2007 24.95 25.00 24.86 24.99 22,439 +0.09(+0.36%)
Apr 16, 2007 24.83 24.93 24.77 24.90 28,226 +0.02(+0.08%)
Apr 13, 2007 24.77 24.88 24.60 24.88 96,763 +0.31(+1.24%)
Apr 12, 2007 24.23 24.65 24.05 24.57 65,998 +0.51(+2.13%)
Apr 11, 2007 24.10 24.10 23.72 24.06 196,268 -0.04(-0.16%)
Apr 10, 2007 24.34 24.41 24.09 24.10 11,372 -0.14(-0.57%)
Apr 09, 2007 24.42 24.42 24.18 24.24 9,341 -0.10(-0.40%)
Apr 05, 2007 23.99 24.35 23.99 24.34 8,021 +0.45(+1.90%)
Apr 04, 2007 23.90 23.94 23.86 23.88 3,046 +0.01(+0.04%)
Apr 03, 2007 23.59 23.87 23.59 23.87 2,741 +0.37(+1.59%)
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.