Biotechnology Index NYSE ETF (NY: FBT )

163.71 USD +0.48 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 31.96 32.10 31.23 31.96 50,960 +0.25(+0.79%)
Jul 29, 2010 32.22 32.30 31.40 31.71 41,446 -0.26(-0.81%)
Jul 28, 2010 32.43 32.51 31.91 31.97 63,760 -0.52(-1.60%)
Jul 27, 2010 33.00 33.00 32.25 32.49 60,892 -0.24(-0.73%)
Jul 26, 2010 31.84 32.87 31.81 32.73 97,399 +0.97(+3.05%)
Jul 23, 2010 31.13 31.77 30.75 31.76 100,002 +0.48(+1.53%)
Jul 22, 2010 31.10 31.50 31.02 31.28 153,104 +0.52(+1.69%)
Jul 21, 2010 31.14 31.31 30.72 30.76 29,031 -0.13(-0.42%)
Jul 20, 2010 30.37 30.90 30.24 30.89 80,926 +0.11(+0.36%)
Jul 19, 2010 30.81 30.91 30.44 30.78 23,353 +0.13(+0.44%)
Jul 16, 2010 30.65 31.46 30.58 30.65 19,457 -1.02(-3.23%)
Jul 15, 2010 31.56 31.80 31.39 31.67 24,206 +0.08(+0.25%)
Jul 14, 2010 31.42 31.70 31.42 31.59 29,503 -0.04(-0.13%)
Jul 13, 2010 31.16 31.74 31.04 31.63 33,768 +0.85(+2.75%)
Jul 12, 2010 31.26 31.33 30.67 30.78 16,887 -0.50(-1.60%)
Jul 09, 2010 31.28 31.30 30.70 31.28 18,261 +0.51(+1.67%)
Jul 08, 2010 30.55 30.77 30.39 30.77 19,721 +0.48(+1.58%)
Jul 07, 2010 29.99 30.35 29.40 30.29 44,466 +0.27(+0.90%)
Jul 06, 2010 30.75 30.78 29.86 30.02 73,447 -0.37(-1.22%)
Jul 02, 2010 30.39 30.77 30.20 30.39 90,732 +0.17(+0.56%)
Jul 01, 2010 30.95 30.95 29.64 30.22 149,745 -0.68(-2.20%)
Jun 30, 2010 31.21 31.58 30.83 30.90 110,629 -0.41(-1.31%)
Jun 29, 2010 32.08 32.08 31.20 31.31 35,832 -1.33(-4.07%)
Jun 25, 2010 32.64 32.82 31.91 32.64 63,369 +0.61(+1.90%)
Jun 24, 2010 32.21 32.45 32.00 32.03 24,908 -0.39(-1.20%)
Jun 23, 2010 32.39 32.61 32.25 32.42 32,050 +0.11(+0.34%)
Jun 22, 2010 33.03 33.10 32.28 32.31 37,268 -0.63(-1.91%)
Jun 21, 2010 33.62 33.62 32.84 32.94 84,685 -0.27(-0.81%)
Jun 18, 2010 33.21 33.30 32.94 33.21 56,564 +0.38(+1.16%)
Jun 17, 2010 32.96 33.07 32.49 32.83 58,192 +0.04(+0.12%)
Jun 16, 2010 32.96 33.05 32.75 32.79 222,476 -0.27(-0.82%)
Jun 15, 2010 32.25 33.06 32.25 33.06 72,548 +0.73(+2.26%)
Jun 14, 2010 32.51 32.83 32.33 32.33 133,271 +0.09(+0.28%)
Jun 11, 2010 31.58 32.24 31.32 32.24 18,330 +0.57(+1.80%)
Jun 10, 2010 30.99 31.70 30.99 31.67 45,008 +0.94(+3.06%)
Jun 09, 2010 31.01 31.27 30.64 30.73 98,218 -0.09(-0.29%)
Jun 08, 2010 31.60 31.60 30.36 30.82 120,168 -0.29(-0.93%)
Jun 07, 2010 31.60 31.77 31.09 31.11 78,269 -0.44(-1.39%)
Jun 04, 2010 31.55 32.46 31.50 31.55 80,653 -1.26(-3.84%)
Jun 03, 2010 32.44 32.81 32.37 32.81 129,258 +0.37(+1.14%)
Jun 02, 2010 31.60 32.44 31.54 32.44 66,216 +0.98(+3.12%)
Jun 01, 2010 31.45 31.99 31.45 31.46 71,468 -0.34(-1.07%)
May 28, 2010 31.80 32.04 31.64 31.80 57,932 -0.16(-0.50%)
May 27, 2010 31.82 31.96 31.53 31.96 66,588 +0.70(+2.24%)
May 26, 2010 31.63 31.96 31.20 31.26 243,392 -0.18(-0.57%)
May 25, 2010 30.85 31.44 30.39 31.44 140,174 +0.03(+0.09%)
May 24, 2010 31.47 31.77 31.30 31.41 94,584 -0.01(-0.03%)
May 21, 2010 31.19 31.83 31.09 31.42 194,062 -0.63(-1.96%)
May 20, 2010 31.77 32.11 31.64 32.05 203,151 -0.74(-2.27%)
May 19, 2010 32.65 33.03 32.47 32.79 101,220 -0.02(-0.06%)
May 18, 2010 33.25 33.36 32.73 32.81 81,843 -0.21(-0.64%)
May 17, 2010 32.82 33.05 32.50 33.02 89,457 +0.20(+0.61%)
May 14, 2010 32.82 33.37 32.47 32.82 64,561 -0.61(-1.82%)
May 13, 2010 33.51 33.66 33.39 33.43 50,082 -0.16(-0.48%)
May 12, 2010 32.97 33.63 32.93 33.59 88,023 +0.61(+1.85%)
May 11, 2010 33.14 33.26 32.93 32.98 121,894 +0.21(+0.64%)
May 10, 2010 32.77 32.82 32.56 32.77 78,841 +1.04(+3.27%)
May 07, 2010 32.26 32.63 31.29 31.73 227,753 -0.96(-2.93%)
May 06, 2010 33.80 33.80 0.0100 32.69 423,707 -0.80(-2.39%)
May 05, 2010 33.88 34.01 33.39 33.49 364,930 -2.44(-6.79%)
May 04, 2010 36.52 36.53 35.76 35.93 250 -0.99(-2.68%)
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.