Biotechnology Index NYSE ETF (NY: FBT )

174.05 USD +1.27 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.79 28.56 28.56 28.56 46,200 -0.17(-0.59%)
Dec 30, 2009 28.62 28.73 28.53 28.73 15,413 +0.09(+0.31%)
Dec 29, 2009 28.62 28.70 28.56 28.64 12,728 -0.05(-0.17%)
Dec 28, 2009 28.65 28.69 28.58 28.69 19,248 +0.13(+0.47%)
Dec 24, 2009 28.47 28.57 28.38 28.56 11,958 +0.05(+0.16%)
Dec 23, 2009 28.23 28.57 27.44 28.51 134,241 +0.22(+0.78%)
Dec 22, 2009 27.91 28.35 27.90 28.29 26,113 +0.47(+1.69%)
Dec 21, 2009 27.61 27.86 27.61 27.82 22,062 +0.34(+1.24%)
Dec 18, 2009 27.45 27.50 27.34 27.48 5,710 +0.31(+1.14%)
Dec 17, 2009 27.27 27.41 27.05 27.17 17,541 -0.47(-1.72%)
Dec 16, 2009 28.05 28.05 27.57 27.64 50,169 -0.23(-0.81%)
Dec 15, 2009 27.96 27.96 27.79 27.87 12,585 -0.13(-0.47%)
Dec 14, 2009 27.70 28.00 27.70 28.00 13,108 +0.46(+1.68%)
Dec 11, 2009 27.59 27.74 27.26 27.54 13,054 +0.02(+0.09%)
Dec 10, 2009 27.67 27.75 27.47 27.52 9,072 -0.05(-0.19%)
Dec 09, 2009 27.26 27.57 27.25 27.57 7,100 +0.16(+0.58%)
Dec 08, 2009 27.28 27.56 27.27 27.41 15,180 -0.20(-0.74%)
Dec 07, 2009 27.69 27.69 27.45 27.61 9,005 +0.15(+0.54%)
Dec 04, 2009 27.73 27.92 27.35 27.46 21,322 -0.01(-0.02%)
Dec 03, 2009 27.75 27.92 27.47 27.47 26,279 -0.12(-0.43%)
Dec 02, 2009 27.53 27.64 27.36 27.59 10,538 +0.30(+1.10%)
Dec 01, 2009 27.25 27.35 26.20 27.29 17,203 +0.36(+1.34%)
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 27.74 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%)
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.