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 (%)
Nov 30, 2009 27.15 27.15 26.85 26.93 9,723 +0.05(+0.19%)
Nov 27, 2009 27.04 27.09 26.26 26.88 10,988 -0.16(-0.59%)
Nov 25, 2009 26.87 27.05 26.87 27.04 17,253 +0.16(+0.60%)
Nov 24, 2009 26.22 26.88 26.19 26.88 16,504 +0.60(+2.28%)
Nov 23, 2009 26.38 26.52 26.18 26.28 18,047 -0.04(-0.15%)
Nov 20, 2009 26.33 26.33 26.12 26.32 10,518 -0.05(-0.18%)
Nov 19, 2009 26.73 26.73 26.22 26.37 13,695 -0.46(-1.70%)
Nov 18, 2009 27.09 27.09 26.71 26.82 14,046 -0.36(-1.31%)
Nov 17, 2009 27.14 27.27 26.14 27.18 25,157 -0.15(-0.55%)
Nov 16, 2009 27.00 27.43 27.00 27.33 27,281 +0.35(+1.30%)
Nov 13, 2009 27.13 27.18 26.80 26.98 27,195 -0.05(-0.18%)
Nov 12, 2009 27.43 27.49 27.00 27.03 38,719 -0.38(-1.39%)
Nov 11, 2009 27.26 27.68 27.26 27.41 40,074 +0.14(+0.50%)
Nov 10, 2009 27.15 27.36 27.00 27.27 17,377 +0.14(+0.52%)
Nov 09, 2009 27.09 27.19 27.01 27.13 13,244 +0.13(+0.48%)
Nov 06, 2009 26.56 27.06 26.51 27.00 21,363 +0.25(+0.93%)
Nov 05, 2009 26.31 26.81 26.31 26.75 50,738 +0.72(+2.77%)
Nov 04, 2009 26.64 26.68 26.03 26.03 41,496 -0.45(-1.70%)
Nov 03, 2009 25.65 26.53 25.65 26.48 59,400 +0.89(+3.48%)
Nov 02, 2009 25.56 26.02 25.32 25.59 44,463 +0.66(+2.65%)
Oct 30, 2009 25.38 25.51 24.84 24.93 64,282 -0.53(-2.06%)
Oct 29, 2009 25.30 25.53 25.12 25.46 56,256 +0.39(+1.54%)
Oct 28, 2009 25.95 25.98 25.07 25.07 25,746 -1.05(-4.02%)
Oct 27, 2009 26.13 26.43 26.10 26.12 43,463 -0.04(-0.15%)
Oct 26, 2009 26.63 26.87 26.00 26.16 93,510 -0.44(-1.65%)
Oct 23, 2009 26.73 26.73 26.57 26.60 65,322 -0.61(-2.24%)
Oct 22, 2009 27.07 27.38 26.74 27.21 42,523 +0.14(+0.52%)
Oct 21, 2009 27.30 27.62 27.06 27.07 26,743 -0.30(-1.10%)
Oct 20, 2009 27.52 27.56 27.37 27.37 28,339 -0.85(-3.01%)
Oct 19, 2009 28.26 28.45 28.12 28.22 40,520 -0.03(-0.11%)
Oct 16, 2009 28.04 28.30 27.89 28.25 34,345 +0.02(+0.07%)
Oct 15, 2009 27.96 28.35 27.95 28.23 100,568 +0.19(+0.68%)
Oct 14, 2009 27.96 28.08 27.71 28.04 101,399 +0.60(+2.19%)
Oct 13, 2009 27.75 27.75 27.35 27.44 31,817 -0.31(-1.13%)
Oct 12, 2009 28.05 28.05 27.63 27.75 31,705 +0.06(+0.23%)
Oct 09, 2009 27.31 27.73 27.29 27.69 24,096 +0.35(+1.28%)
Oct 08, 2009 27.70 27.79 27.29 27.34 31,249 -0.16(-0.58%)
Oct 07, 2009 27.76 27.76 27.49 27.50 27,361 -0.29(-1.04%)
Oct 06, 2009 27.62 28.00 27.45 27.79 26,617 +0.41(+1.50%)
Oct 05, 2009 27.10 27.52 26.95 27.38 19,618 +0.44(+1.63%)
Oct 02, 2009 26.72 27.13 26.63 26.94 53,278 -0.07(-0.26%)
Oct 01, 2009 27.92 27.92 27.00 27.01 36,998 -0.99(-3.54%)
Sep 30, 2009 28.08 28.13 27.58 28.00 36,126 -0.08(-0.28%)
Sep 29, 2009 28.19 28.46 27.98 28.08 77,276 -0.55(-1.92%)
Sep 28, 2009 28.27 28.88 28.27 28.63 40,991 +0.49(+1.74%)
Sep 25, 2009 27.97 28.37 27.96 28.14 29,558 -0.06(-0.21%)
Sep 24, 2009 28.74 28.76 27.90 28.20 44,472 -0.48(-1.67%)
Sep 23, 2009 29.09 29.14 28.68 28.68 51,193 -0.37(-1.27%)
Sep 22, 2009 29.52 29.52 28.97 29.05 18,477 -0.25(-0.85%)
Sep 21, 2009 29.08 29.40 29.08 29.30 61,912 +0.28(+0.96%)
Sep 18, 2009 29.16 29.29 28.79 29.02 25,613 +0.03(+0.10%)
Sep 17, 2009 29.06 29.16 28.67 28.99 30,782 +0.22(+0.76%)
Sep 16, 2009 28.69 28.94 28.69 28.77 35,159 +0.05(+0.17%)
Sep 15, 2009 28.77 28.99 28.50 28.72 26,686 -0.13(-0.45%)
Sep 14, 2009 28.00 28.88 27.90 28.85 18,590 +0.67(+2.38%)
Sep 11, 2009 28.45 28.47 28.11 28.18 24,353 -0.16(-0.57%)
Sep 10, 2009 28.46 28.48 28.23 28.34 35,100 -0.07(-0.24%)
Sep 09, 2009 28.12 28.54 28.12 28.41 53,009 +0.38(+1.36%)
Sep 08, 2009 28.27 28.30 27.81 28.03 45,563 +0.00(+0.00%)
Sep 04, 2009 27.51 28.09 27.51 28.03 29,751 +0.77(+2.82%)
Sep 03, 2009 27.26 27.26 26.96 27.26 10,284 +0.31(+1.15%)
Sep 02, 2009 27.13 27.25 26.89 26.95 68,931 -0.39(-1.43%)
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.