Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

155.61 +5.11 (+3.39%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 23.13 23.22 22.78 22.79 22,688 -0.24(-1.03%)
Apr 29, 2008 22.94 23.06 22.86 23.03 88,290 -0.14(-0.60%)
Apr 28, 2008 23.05 23.24 23.04 23.16 3,582 +0.21(+0.90%)
Apr 25, 2008 23.22 23.66 22.73 22.96 151,456 -0.02(-0.09%)
Apr 24, 2008 22.99 23.01 22.49 22.98 200,431 -0.11(-0.47%)
Apr 23, 2008 23.14 23.18 22.94 23.09 26,081 +0.22(+0.95%)
Apr 22, 2008 22.95 23.01 22.67 22.87 10,726 -0.26(-1.11%)
Apr 21, 2008 22.98 23.22 22.98 23.12 8,171 -0.10(-0.42%)
Apr 18, 2008 24.95 24.95 23.12 23.22 75,504 +0.17(+0.73%)
Apr 17, 2008 23.14 23.14 22.99 23.06 24,691 -0.23(-0.97%)
Apr 16, 2008 23.11 23.33 23.04 23.28 9,624 +0.31(+1.33%)
Apr 15, 2008 24.16 24.16 22.79 22.98 6,387 -0.35(-1.52%)
Apr 14, 2008 23.38 23.43 23.29 23.33 29,704 -0.15(-0.63%)
Apr 11, 2008 24.07 24.07 23.44 23.48 41,934 -0.33(-1.37%)
Apr 10, 2008 23.10 24.01 23.10 23.80 51,072 +1.09(+4.81%)
Apr 09, 2008 23.14 23.14 22.54 22.71 386,750 -0.69(-2.95%)
Apr 08, 2008 23.47 23.52 23.40 23.40 5,787 -0.14(-0.59%)
Apr 07, 2008 24.02 24.48 23.45 23.54 13,808 -0.04(-0.17%)
Apr 04, 2008 23.15 23.79 23.15 23.58 14,842 +0.42(+1.83%)
Apr 03, 2008 23.17 23.20 23.01 23.15 10,153 -0.10(-0.42%)
Apr 02, 2008 23.12 23.38 23.12 23.25 10,965 -0.01(-0.05%)
Apr 01, 2008 23.06 23.36 22.99 23.26 13,910 +0.81(+3.61%)
Mar 31, 2008 21.72 22.57 21.72 22.46 19,697 +0.56(+2.56%)
Mar 28, 2008 22.45 22.45 21.88 21.89 15,941 -0.39(-1.77%)
Mar 27, 2008 22.38 22.56 22.26 22.29 77,776 -0.01(-0.04%)
Mar 26, 2008 22.86 22.86 22.06 22.30 8,325 +0.11(+0.49%)
Mar 25, 2008 22.18 22.24 21.97 22.19 32,825 +0.30(+1.35%)
Mar 24, 2008 21.18 22.10 21.18 21.89 28,734 +0.64(+3.01%)
Mar 21, 2008 20.95 21.25 20.89 21.25 5,482 +0.00(+0.00%)
Mar 20, 2008 20.95 21.25 20.89 21.25 5,482 +0.27(+1.27%)
Mar 19, 2008 21.23 21.32 20.98 20.99 6,498 -0.06(-0.28%)
Mar 18, 2008 20.87 21.06 20.52 21.05 45,081 +0.68(+3.34%)
Mar 17, 2008 20.62 20.82 20.33 20.37 45,488 -0.65(-3.09%)
Mar 14, 2008 21.56 21.56 20.63 21.02 48,940 -0.30(-1.39%)
Mar 13, 2008 20.58 21.40 20.58 21.31 56,352 +0.44(+2.12%)
Mar 12, 2008 20.89 21.19 20.83 20.87 76,761 +0.05(+0.24%)
Mar 11, 2008 20.72 20.83 20.33 20.82 38,989 +0.35(+1.73%)
Mar 10, 2008 20.93 20.93 20.42 20.47 40,005 -0.61(-2.90%)
Mar 07, 2008 20.86 21.28 20.78 21.08 117,680 -0.15(-0.70%)
Mar 06, 2008 21.77 21.79 21.19 21.22 11,168 -0.49(-2.27%)
Mar 05, 2008 22.44 22.44 21.58 21.72 26,907 -0.52(-2.35%)
Mar 04, 2008 21.72 22.29 21.62 22.24 67,927 +0.09(+0.40%)
Mar 03, 2008 21.93 22.30 21.92 22.15 134,839 +0.08(+0.36%)
Feb 29, 2008 22.18 22.19 21.91 22.07 8,833 -0.41(-1.84%)
Feb 28, 2008 22.25 22.61 22.25 22.48 44,274 +0.18(+0.80%)
Feb 27, 2008 22.33 22.54 22.12 22.31 39,700 -0.20(-0.88%)
Feb 26, 2008 22.31 22.72 22.28 22.50 72,090 +0.20(+0.88%)
Feb 25, 2008 21.81 22.34 21.81 22.31 62,850 +1.03(+4.86%)
Feb 22, 2008 21.81 21.82 21.27 21.27 84,477 -0.52(-2.39%)
Feb 21, 2008 22.21 22.21 21.66 21.80 83,767 -0.33(-1.47%)
Feb 20, 2008 21.97 22.12 21.80 22.12 75,032 -0.05(-0.22%)
Feb 19, 2008 22.59 22.59 22.15 22.17 22,439 -0.04(-0.18%)
Feb 18, 2008 22.04 22.21 21.89 22.21 0 +0.00(+0.00%)
Feb 15, 2008 22.04 22.21 21.89 22.21 27,820 +0.06(+0.27%)
Feb 14, 2008 22.49 22.54 22.15 22.15 27,922 -0.23(-1.01%)
Feb 13, 2008 22.41 22.42 22.30 22.38 19,494 +0.26(+1.16%)
Feb 12, 2008 22.08 22.31 22.02 22.12 22,845 +0.02(+0.09%)
Feb 11, 2008 22.16 22.21 21.97 22.10 32,131 -0.02(-0.09%)
Feb 08, 2008 22.32 22.32 22.01 22.12 21,119 -0.30(-1.32%)
Feb 07, 2008 22.22 22.47 22.15 22.42 104,683 +0.04(+0.18%)
Feb 06, 2008 22.47 22.79 22.38 22.38 21,627 -0.08(-0.35%)
Feb 05, 2008 22.97 23.00 22.43 22.46 63,663 -0.75(-3.23%)
Feb 04, 2008 23.15 23.26 23.07 23.20 17,768 -0.07(-0.30%)
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.