Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

152.69 +1.02 (+0.67%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.28 36.63 35.69 35.69 134,853 -0.63(-1.74%)
Apr 29, 2010 35.58 36.34 35.58 36.32 225,463 +1.02(+2.90%)
Apr 28, 2010 34.99 35.41 34.99 35.30 80,415 +0.45(+1.30%)
Apr 27, 2010 35.18 35.60 34.82 34.84 128,983 -0.40(-1.15%)
Apr 26, 2010 35.53 35.67 35.24 35.25 130,125 -0.34(-0.95%)
Apr 23, 2010 35.39 35.61 35.29 35.59 110,662 +0.17(+0.48%)
Apr 22, 2010 35.71 35.76 35.09 35.42 160,705 -0.55(-1.53%)
Apr 21, 2010 36.47 36.47 35.78 35.97 228,428 -0.53(-1.46%)
Apr 20, 2010 36.42 36.50 36.14 36.50 129,827 +0.06(+0.16%)
Apr 19, 2010 36.35 36.86 36.24 36.44 162,380 -0.12(-0.32%)
Apr 16, 2010 36.83 36.85 36.24 36.56 124,759 -0.32(-0.88%)
Apr 15, 2010 37.00 37.11 36.86 36.88 178,076 -0.19(-0.50%)
Apr 14, 2010 37.05 37.13 36.78 37.07 378,037 +0.26(+0.69%)
Apr 13, 2010 36.86 37.00 36.64 36.81 70,833 -0.05(-0.13%)
Apr 12, 2010 36.96 37.13 36.85 36.86 98,705 -0.27(-0.72%)
Apr 09, 2010 36.99 37.13 36.74 37.13 145,848 +0.16(+0.43%)
Apr 08, 2010 36.70 37.00 36.44 36.97 81,256 +0.23(+0.62%)
Apr 07, 2010 37.00 37.07 36.64 36.75 147,505 -0.23(-0.61%)
Apr 06, 2010 36.93 37.17 36.93 36.97 250,696 -0.09(-0.24%)
Apr 05, 2010 37.33 37.33 36.98 37.06 172,834 +0.03(+0.08%)
Apr 01, 2010 36.70 37.03 37.03 37.03 133,418 +0.43(+1.18%)
Mar 31, 2010 36.95 36.95 36.52 36.60 113,499 -0.38(-1.03%)
Mar 30, 2010 37.03 37.05 36.71 36.98 86,841 -0.10(-0.27%)
Mar 29, 2010 37.33 37.33 36.95 37.08 110,758 -0.04(-0.11%)
Mar 26, 2010 37.23 37.45 36.79 37.12 93,519 +0.02(+0.05%)
Mar 25, 2010 37.47 37.57 37.10 37.10 212,565 -0.01(-0.03%)
Mar 24, 2010 37.37 37.74 37.07 37.11 146,318 -0.26(-0.69%)
Mar 23, 2010 36.73 37.44 36.73 37.37 145,009 +0.63(+1.72%)
Mar 22, 2010 36.46 36.83 35.70 36.74 188,925 +0.33(+0.92%)
Mar 19, 2010 36.45 36.77 36.26 36.40 78,376 -0.01(-0.03%)
Mar 18, 2010 36.26 36.44 36.16 36.41 63,377 +0.10(+0.27%)
Mar 17, 2010 36.55 36.58 36.21 36.31 166,534 -0.15(-0.41%)
Mar 16, 2010 37.10 37.25 36.26 36.46 134,563 -0.47(-1.28%)
Mar 15, 2010 36.77 36.99 36.77 36.93 105,265 +0.37(+1.02%)
Mar 12, 2010 37.11 37.14 36.32 36.56 164,611 -0.23(-0.63%)
Mar 11, 2010 36.62 36.79 36.19 36.79 183,283 +0.18(+0.49%)
Mar 10, 2010 36.38 36.79 36.34 36.61 488,040 +1.21(+3.41%)
Mar 09, 2010 34.80 35.47 34.67 35.41 477,491 +0.64(+1.84%)
Mar 08, 2010 35.32 35.32 34.77 34.77 159,538 -0.22(-0.62%)
Mar 05, 2010 34.64 34.98 34.51 34.98 115,981 +1.40(+4.16%)
Mar 04, 2010 33.86 33.87 33.46 33.58 80,502 -0.20(-0.58%)
Mar 03, 2010 33.72 34.05 33.61 33.78 119,381 +0.23(+0.68%)
Mar 02, 2010 33.22 33.70 33.15 33.55 161,748 +0.72(+2.19%)
Mar 01, 2010 31.52 32.84 31.52 32.84 139,673 +1.80(+5.81%)
Feb 26, 2010 30.82 31.16 30.64 31.03 75,302 +0.19(+0.61%)
Feb 25, 2010 30.63 30.85 30.36 30.85 70,437 -0.03(-0.10%)
Feb 24, 2010 30.71 31.06 30.57 30.88 222,952 +0.39(+1.29%)
Feb 23, 2010 30.94 31.06 30.48 30.48 49,970 -0.38(-1.24%)
Feb 22, 2010 30.77 31.46 30.46 30.87 187,247 +0.31(+1.00%)
Feb 19, 2010 30.49 30.70 30.36 30.56 114,224 -0.06(-0.19%)
Feb 18, 2010 30.66 30.70 30.48 30.62 117,706 +0.02(+0.06%)
Feb 17, 2010 30.35 30.69 30.15 30.60 223,576 +0.51(+1.70%)
Feb 16, 2010 29.81 30.14 29.44 30.09 86,796 +0.51(+1.73%)
Feb 12, 2010 28.95 29.58 29.58 29.58 84,173 +0.33(+1.11%)
Feb 11, 2010 28.99 29.38 28.78 29.25 39,601 +0.27(+0.92%)
Feb 10, 2010 29.04 29.07 28.56 28.98 55,302 -0.00(-0.00%)
Feb 09, 2010 28.84 29.19 28.74 28.98 157,675 +0.34(+1.20%)
Feb 08, 2010 28.86 28.98 28.53 28.64 48,331 -0.16(-0.55%)
Feb 05, 2010 29.03 29.03 28.04 28.80 131,751 -0.23(-0.78%)
Feb 04, 2010 29.90 29.91 28.98 29.02 59,324 -0.78(-2.61%)
Feb 03, 2010 29.93 29.95 29.63 29.80 59,733 -0.17(-0.56%)
Feb 02, 2010 29.14 29.97 29.02 29.97 266,535 +0.89(+3.05%)
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.