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 (%)
Sep 30, 2009 27.66 27.70 27.17 27.58 36,680 -0.08(-0.28%)
Sep 29, 2009 27.76 28.03 27.55 27.66 78,462 -0.54(-1.92%)
Sep 28, 2009 27.84 28.45 27.84 28.20 41,620 +0.48(+1.74%)
Sep 25, 2009 27.55 27.94 27.54 27.71 30,011 -0.06(-0.21%)
Sep 24, 2009 28.31 28.32 27.48 27.77 45,155 -0.47(-1.67%)
Sep 23, 2009 28.65 28.70 28.25 28.25 51,979 -0.36(-1.27%)
Sep 22, 2009 29.07 29.07 28.53 28.61 18,760 -0.25(-0.85%)
Sep 21, 2009 28.64 28.96 28.64 28.86 62,862 +0.28(+0.96%)
Sep 18, 2009 28.72 28.85 28.35 28.58 26,006 +0.03(+0.10%)
Sep 17, 2009 28.62 28.72 28.24 28.55 31,254 +0.22(+0.76%)
Sep 16, 2009 28.26 28.50 28.26 28.33 35,699 +0.05(+0.17%)
Sep 15, 2009 28.33 28.55 28.07 28.29 27,095 -0.13(-0.45%)
Sep 14, 2009 27.58 28.44 27.48 28.41 18,875 +0.66(+2.38%)
Sep 11, 2009 28.02 28.04 27.68 27.75 24,727 -0.16(-0.57%)
Sep 10, 2009 28.03 28.05 27.80 27.91 35,639 -0.07(-0.24%)
Sep 09, 2009 27.69 28.11 27.69 27.98 53,823 +0.37(+1.36%)
Sep 08, 2009 27.84 27.88 27.39 27.61 46,262 +0.00(+0.00%)
Sep 04, 2009 27.09 27.66 27.09 27.61 30,207 +0.76(+2.82%)
Sep 03, 2009 26.85 26.85 26.56 26.85 10,441 +0.31(+1.15%)
Sep 02, 2009 26.72 26.84 26.48 26.54 69,989 -0.38(-1.43%)
Sep 01, 2009 27.41 28.28 26.78 26.93 96,829 -0.74(-2.67%)
Aug 31, 2009 27.55 27.67 27.03 27.67 36,554 +0.13(+0.48%)
Aug 28, 2009 27.67 27.73 27.17 27.53 34,282 +0.19(+0.71%)
Aug 27, 2009 28.06 28.06 26.90 27.34 34,611 -0.66(-2.36%)
Aug 26, 2009 27.24 28.76 27.24 28.00 86,420 +0.80(+2.93%)
Aug 25, 2009 26.77 27.43 26.11 27.20 51,359 +0.78(+2.94%)
Aug 24, 2009 26.46 26.55 26.26 26.42 60,189 +0.14(+0.52%)
Aug 21, 2009 26.37 26.48 26.18 26.29 54,942 +0.23(+0.87%)
Aug 20, 2009 25.72 26.15 25.72 26.06 15,194 +0.34(+1.30%)
Aug 19, 2009 24.93 25.73 24.75 25.72 51,306 +0.61(+2.42%)
Aug 18, 2009 25.04 25.34 24.92 25.12 51,211 +0.18(+0.72%)
Aug 17, 2009 25.12 25.13 24.83 24.94 94,411 -0.69(-2.69%)
Aug 14, 2009 26.17 26.17 25.39 25.63 94,859 -0.54(-2.05%)
Aug 13, 2009 26.42 26.42 26.03 26.16 631,697 +0.00(+0.01%)
Aug 12, 2009 25.76 26.40 25.76 26.16 36,544 +0.47(+1.82%)
Aug 11, 2009 25.95 26.23 25.58 25.69 28,829 -0.04(-0.17%)
Aug 10, 2009 25.48 25.73 25.48 25.73 26,533 -0.01(-0.04%)
Aug 07, 2009 25.75 25.95 25.37 25.74 86,730 -0.15(-0.59%)
Aug 06, 2009 26.50 26.50 25.71 25.90 43,024 -0.51(-1.92%)
Aug 05, 2009 26.99 26.99 26.37 26.40 45,055 -0.46(-1.72%)
Aug 04, 2009 26.15 26.92 26.15 26.87 142,630 +0.64(+2.43%)
Aug 03, 2009 26.31 26.31 25.80 26.23 36,884 +0.22(+0.84%)
Jul 31, 2009 26.14 26.37 26.01 26.01 19,308 -0.26(-0.98%)
Jul 30, 2009 26.86 26.86 26.24 26.27 86,915 -0.19(-0.71%)
Jul 29, 2009 26.22 26.64 26.22 26.45 57,798 +0.16(+0.60%)
Jul 28, 2009 25.75 26.30 25.41 26.30 48,956 +0.29(+1.10%)
Jul 27, 2009 26.05 26.07 25.83 26.01 72,047 +0.13(+0.49%)
Jul 24, 2009 25.03 25.88 25.03 25.88 156 +0.66(+2.62%)
Jul 23, 2009 24.29 25.37 24.16 25.22 155,792 +1.07(+4.45%)
Jul 22, 2009 24.39 24.71 24.01 24.15 153,956 -0.17(-0.69%)
Jul 21, 2009 23.77 24.49 23.47 24.32 382,055 +0.68(+2.87%)
Jul 20, 2009 22.66 23.74 22.22 23.64 613,700 +3.22(+15.77%)
Jul 17, 2009 20.59 20.62 20.37 20.42 6,711 -0.03(-0.14%)
Jul 16, 2009 20.03 20.63 20.03 20.45 4,782 +0.56(+2.82%)
Jul 15, 2009 19.60 19.96 19.58 19.88 14,568 +0.45(+2.32%)
Jul 14, 2009 19.48 19.52 19.43 19.43 9,549 -0.04(-0.19%)
Jul 13, 2009 19.40 19.56 19.27 19.47 8,309 +0.16(+0.82%)
Jul 10, 2009 19.34 19.34 19.24 19.31 11,555 +0.05(+0.26%)
Jul 09, 2009 19.29 19.34 19.24 19.26 13,446 +0.03(+0.15%)
Jul 08, 2009 19.74 19.74 19.15 19.23 47,022 -0.10(-0.51%)
Jul 07, 2009 19.70 19.70 19.33 19.33 3,538 -0.38(-1.95%)
Jul 06, 2009 19.79 19.86 19.62 19.72 31,640 -0.18(-0.89%)
Jul 02, 2009 19.98 20.12 19.81 19.89 22,831 -0.63(-3.08%)
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.