Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

131.06 -1.91 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.01 24.00 23.01 23.84 40,210 +0.34(+1.44%)
Sep 29, 2008 26.25 26.25 23.50 23.50 148,405 -1.12(-4.55%)
Sep 26, 2008 23.39 24.62 23.36 24.62 0 +0.29(+1.19%)
Sep 25, 2008 23.75 24.60 23.75 24.33 52,105 +0.05(+0.21%)
Sep 24, 2008 23.84 24.28 23.71 24.28 19,777 +0.49(+2.06%)
Sep 23, 2008 23.16 24.18 23.06 23.79 76,185 -0.15(-0.63%)
Sep 22, 2008 26.62 26.90 23.06 23.94 62,177 -0.64(-2.60%)
Sep 19, 2008 26.30 26.35 24.30 24.58 0 +0.36(+1.49%)
Sep 18, 2008 24.76 24.76 23.08 24.22 90,507 +0.68(+2.89%)
Sep 17, 2008 23.97 24.52 23.54 23.54 44,318 -1.06(-4.32%)
Sep 16, 2008 23.04 24.60 22.96 24.60 149,585 +0.78(+3.28%)
Sep 15, 2008 24.50 24.60 23.82 23.82 16,329 -0.94(-3.80%)
Sep 12, 2008 25.00 26.26 24.59 24.76 17,883 -0.14(-0.56%)
Sep 11, 2008 25.01 27.00 24.27 24.90 84,012 +0.03(+0.12%)
Sep 10, 2008 24.48 24.87 24.45 24.87 27,621 +0.92(+3.84%)
Sep 09, 2008 23.91 25.11 23.91 23.95 12,257 -0.55(-2.24%)
Sep 08, 2008 24.01 24.78 24.01 24.50 19,302 +0.00(+0.00%)
Sep 05, 2008 24.75 24.75 23.88 24.50 0 -0.16(-0.65%)
Sep 04, 2008 25.02 25.04 24.36 24.66 35,915 -0.59(-2.34%)
Sep 03, 2008 25.01 25.34 24.90 25.25 23,320 -0.01(-0.04%)
Sep 02, 2008 26.44 26.44 25.08 25.26 40,334 -0.19(-0.75%)
Aug 29, 2008 26.50 26.50 25.32 25.45 51,670 -0.16(-0.62%)
Aug 28, 2008 25.01 25.61 25.01 25.61 173,061 +0.38(+1.51%)
Aug 27, 2008 25.47 25.47 25.00 25.23 22,058 -0.45(-1.75%)
Aug 26, 2008 25.54 26.00 25.19 25.68 39,243 +0.03(+0.12%)
Aug 25, 2008 26.69 26.69 25.40 25.65 26,428 -0.47(-1.80%)
Aug 22, 2008 25.74 26.14 25.21 26.12 15,559 +0.30(+1.16%)
Aug 21, 2008 26.75 26.75 25.31 25.82 30,985 -0.27(-1.03%)
Aug 20, 2008 26.23 26.53 25.94 26.09 19,543 -0.15(-0.57%)
Aug 19, 2008 26.55 26.61 26.11 26.24 27,075 -0.20(-0.76%)
Aug 18, 2008 26.90 27.69 26.40 26.44 43,568 -0.63(-2.33%)
Aug 15, 2008 27.65 27.65 26.97 27.07 0 -0.07(-0.26%)
Aug 14, 2008 27.25 27.25 26.60 27.14 84,247 +0.47(+1.76%)
Aug 13, 2008 27.55 27.55 26.50 26.67 332,494 -0.03(-0.11%)
Aug 12, 2008 26.57 26.76 26.35 26.70 117,090 +0.10(+0.38%)
Aug 11, 2008 26.50 26.69 26.15 26.60 33,974 +0.35(+1.33%)
Aug 08, 2008 26.40 26.40 25.47 26.25 115,961 +0.74(+2.90%)
Aug 07, 2008 26.66 26.74 25.50 25.51 29,438 -0.89(-3.37%)
Aug 06, 2008 26.27 26.54 25.95 26.40 60,894 +0.38(+1.46%)
Aug 05, 2008 25.00 26.06 24.71 26.02 22,287 +0.39(+1.52%)
Aug 04, 2008 26.84 26.84 25.49 25.63 28,094 -0.33(-1.27%)
Aug 01, 2008 26.21 26.21 25.74 25.96 30,849 -0.46(-1.76%)
Jul 31, 2008 25.77 26.82 25.77 26.42 47,402 +1.01(+3.99%)
Jul 30, 2008 26.12 26.12 25.06 25.41 15,647 -0.10(-0.39%)
Jul 29, 2008 25.51 25.64 25.20 25.51 32,156 +0.30(+1.19%)
Jul 28, 2008 25.30 25.95 25.17 25.21 22,109 -0.31(-1.21%)
Jul 25, 2008 25.56 25.57 25.30 25.52 33,720 -0.15(-0.58%)
Jul 24, 2008 25.85 25.85 25.25 25.67 28,181 +0.20(+0.79%)
Jul 23, 2008 25.67 25.73 25.40 25.47 98,319 -0.18(-0.70%)
Jul 22, 2008 25.21 25.65 24.84 25.65 56,573 +0.87(+3.51%)
Jul 21, 2008 25.49 25.49 24.77 24.78 14,535 +0.45(+1.85%)
Jul 18, 2008 25.01 25.01 24.11 24.33 28,660 -0.15(-0.61%)
Jul 17, 2008 25.30 25.30 24.16 24.48 67,402 +0.30(+1.22%)
Jul 16, 2008 24.02 24.26 23.94 24.18 26,233 +0.27(+1.15%)
Jul 15, 2008 23.78 24.07 23.48 23.91 44,915 +0.73(+3.15%)
Jul 14, 2008 24.00 24.00 23.16 23.18 16,728 -0.14(-0.60%)
Jul 11, 2008 23.19 23.39 23.19 23.32 49,300 -0.07(-0.30%)
Jul 10, 2008 23.49 23.57 23.24 23.39 101,073 +0.10(+0.43%)
Jul 09, 2008 23.67 23.88 23.29 23.29 38,884 -0.30(-1.27%)
Jul 08, 2008 22.90 23.59 22.90 23.59 31,386 +0.91(+4.01%)
Jul 07, 2008 23.71 23.71 22.39 22.68 43,867 -0.10(-0.44%)
Jul 04, 2008 22.70 22.83 22.69 22.78 12,730 +0.00(+0.00%)
Jul 03, 2008 22.70 22.83 22.69 22.78 12,730 +0.03(+0.13%)
Jul 02, 2008 22.84 23.00 22.75 22.75 26,351 -0.08(-0.35%)
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.