Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

159.04 +2.40 (+1.53%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.35 28.13 28.13 28.13 46,909 -0.17(-0.59%)
Dec 30, 2009 28.19 28.30 28.10 28.30 15,649 +0.09(+0.31%)
Dec 29, 2009 28.19 28.26 28.13 28.21 12,923 -0.05(-0.17%)
Dec 28, 2009 28.22 28.26 28.15 28.26 19,543 +0.13(+0.47%)
Dec 24, 2009 28.04 28.14 27.95 28.12 12,141 +0.05(+0.16%)
Dec 23, 2009 27.80 28.13 27.03 28.08 136,302 +0.22(+0.78%)
Dec 22, 2009 27.49 27.92 27.48 27.86 26,514 +0.46(+1.69%)
Dec 21, 2009 27.19 27.44 27.19 27.40 22,400 +0.33(+1.24%)
Dec 18, 2009 27.03 27.08 26.93 27.06 5,797 +0.31(+1.14%)
Dec 17, 2009 26.86 27.00 26.64 26.76 17,810 -0.47(-1.72%)
Dec 16, 2009 27.63 27.63 27.15 27.23 50,939 -0.22(-0.81%)
Dec 15, 2009 27.54 27.54 27.37 27.45 12,778 -0.13(-0.47%)
Dec 14, 2009 27.28 27.58 27.28 27.58 13,309 +0.45(+1.68%)
Dec 11, 2009 27.17 27.32 26.85 27.12 13,254 +0.02(+0.08%)
Dec 10, 2009 27.25 27.33 27.06 27.10 9,211 -0.05(-0.19%)
Dec 09, 2009 26.85 27.15 26.84 27.15 7,209 +0.16(+0.58%)
Dec 08, 2009 26.87 27.14 26.86 27.00 15,413 -0.20(-0.74%)
Dec 07, 2009 27.27 27.27 27.03 27.20 9,143 +0.15(+0.54%)
Dec 04, 2009 27.31 27.50 26.94 27.05 21,649 -0.01(-0.02%)
Dec 03, 2009 27.33 27.50 27.05 27.05 26,682 -0.12(-0.43%)
Dec 02, 2009 27.11 27.22 26.95 27.17 10,699 +0.30(+1.10%)
Dec 01, 2009 26.84 26.94 25.80 26.88 17,467 +0.35(+1.34%)
Nov 30, 2009 26.74 26.74 26.44 26.52 9,872 +0.05(+0.19%)
Nov 27, 2009 26.63 26.68 25.86 26.47 11,156 -0.16(-0.59%)
Nov 25, 2009 26.46 26.64 26.46 26.63 17,517 +0.16(+0.60%)
Nov 24, 2009 25.82 26.47 25.79 26.47 16,757 +0.59(+2.28%)
Nov 23, 2009 25.98 26.12 25.79 25.88 18,324 -0.04(-0.15%)
Nov 20, 2009 25.93 25.93 25.72 25.92 10,679 -0.05(-0.18%)
Nov 19, 2009 26.33 26.33 25.82 25.97 13,905 -0.45(-1.70%)
Nov 18, 2009 26.68 26.68 26.31 26.42 14,261 -0.35(-1.31%)
Nov 17, 2009 26.73 26.86 25.74 26.77 25,543 -0.15(-0.55%)
Nov 16, 2009 26.59 27.02 26.59 26.92 27,700 +0.34(+1.30%)
Nov 13, 2009 26.72 26.77 26.39 26.57 27,612 -0.05(-0.18%)
Nov 12, 2009 27.02 27.07 26.59 26.62 39,313 -0.37(-1.39%)
Nov 11, 2009 26.85 27.26 26.85 27.00 40,689 +0.14(+0.50%)
Nov 10, 2009 26.74 26.95 26.59 26.86 17,643 +0.14(+0.53%)
Nov 09, 2009 26.68 26.78 26.60 26.72 13,447 +0.13(+0.48%)
Nov 06, 2009 26.16 26.65 26.11 26.59 21,691 +0.25(+0.93%)
Nov 05, 2009 25.91 26.40 25.91 26.35 51,517 +0.71(+2.77%)
Nov 04, 2009 26.24 26.28 25.64 25.64 42,133 -0.44(-1.70%)
Nov 03, 2009 25.26 26.13 25.26 26.08 60,312 +0.88(+3.48%)
Nov 02, 2009 25.17 25.63 24.94 25.20 45,145 +0.65(+2.65%)
Oct 30, 2009 25.00 25.12 24.46 24.55 65,269 -0.52(-2.06%)
Oct 29, 2009 24.92 25.15 24.74 25.07 57,120 +0.38(+1.54%)
Oct 28, 2009 25.56 25.59 24.69 24.69 26,141 -1.03(-4.02%)
Oct 27, 2009 25.73 26.03 25.71 25.72 44,130 -0.04(-0.15%)
Oct 26, 2009 26.23 26.46 25.61 25.76 94,946 -0.43(-1.65%)
Oct 23, 2009 26.33 26.33 26.17 26.20 66,325 -0.60(-2.24%)
Oct 22, 2009 26.66 26.96 26.34 26.80 43,176 +0.14(+0.52%)
Oct 21, 2009 26.89 27.20 26.65 26.66 27,153 -0.30(-1.10%)
Oct 20, 2009 27.10 27.14 26.96 26.96 28,774 -0.84(-3.01%)
Oct 19, 2009 27.83 28.02 27.69 27.79 41,142 -0.03(-0.11%)
Oct 16, 2009 27.62 27.87 27.46 27.82 34,872 +0.02(+0.07%)
Oct 15, 2009 27.54 27.92 27.53 27.80 102,112 +0.19(+0.68%)
Oct 14, 2009 27.54 27.66 27.30 27.62 102,956 +0.59(+2.19%)
Oct 13, 2009 27.33 27.33 26.94 27.02 32,305 -0.31(-1.13%)
Oct 12, 2009 27.63 27.63 27.21 27.33 32,191 +0.06(+0.23%)
Oct 09, 2009 26.90 27.32 26.88 27.27 24,466 +0.34(+1.28%)
Oct 08, 2009 27.28 27.37 26.88 26.93 31,728 -0.16(-0.58%)
Oct 07, 2009 27.34 27.34 27.07 27.08 27,781 -0.29(-1.04%)
Oct 06, 2009 27.20 27.58 27.03 27.37 27,025 +0.40(+1.50%)
Oct 05, 2009 26.69 27.10 26.54 26.97 19,919 +0.43(+1.63%)
Oct 02, 2009 26.32 26.72 26.23 26.53 54,096 -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.