Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 23.58 23.60 23.24 23.30 21,627 -0.25(-1.05%)
Jul 30, 2007 23.46 23.58 23.28 23.55 91,382 +0.10(+0.42%)
Jul 27, 2007 23.79 23.98 23.45 23.45 34,522 -0.51(-2.14%)
Jul 26, 2007 24.05 24.25 23.84 23.96 33,912 -0.25(-1.02%)
Jul 25, 2007 23.92 24.24 23.86 24.21 61,023 +0.50(+2.12%)
Jul 24, 2007 23.83 23.94 23.63 23.71 35,436 -0.14(-0.58%)
Jul 23, 2007 23.94 23.94 23.75 23.84 61,226 -0.14(-0.58%)
Jul 20, 2007 24.20 24.20 23.86 23.98 15,331 -0.29(-1.18%)
Jul 19, 2007 24.28 24.32 24.18 24.27 29,953 +0.10(+0.41%)
Jul 18, 2007 24.07 24.21 23.98 24.17 6,904 -0.02(-0.08%)
Jul 17, 2007 24.27 24.27 24.14 24.19 6,498 +0.02(+0.08%)
Jul 16, 2007 24.23 24.24 24.13 24.17 8,122 -0.19(-0.77%)
Jul 13, 2007 24.14 24.36 24.12 24.36 17,159 +0.09(+0.37%)
Jul 12, 2007 23.96 24.52 23.88 24.27 294,149 +0.32(+1.36%)
Jul 11, 2007 23.77 23.94 23.71 23.94 14,519 +0.15(+0.62%)
Jul 10, 2007 23.82 23.97 23.77 23.79 8,224 -0.22(-0.90%)
Jul 09, 2007 24.04 24.07 23.96 24.01 9,036 -0.02(-0.08%)
Jul 06, 2007 23.99 24.03 23.88 24.03 17,261 -0.11(-0.45%)
Jul 05, 2007 23.98 24.17 23.92 24.14 16,854 +0.06(+0.25%)
Jul 03, 2007 24.12 24.15 24.03 24.08 34,826 -0.05(-0.20%)
Jul 02, 2007 23.99 24.13 23.98 24.13 4,162 +0.32(+1.32%)
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%)
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.