Biotechnology Index NYSE ETF (NY: FBT )

164.06 USD -0.45 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.48 35.48 35.15 35.16 24,639 -0.33(-0.93%)
Oct 28, 2010 35.90 35.94 35.47 35.49 19,383 -0.02(-0.06%)
Oct 27, 2010 35.23 35.51 34.99 35.51 29,927 +0.51(+1.46%)
Oct 25, 2010 35.05 35.24 34.86 35.00 32,582 +0.35(+1.01%)
Oct 22, 2010 34.93 34.93 34.52 34.65 22,988 +0.06(+0.17%)
Oct 21, 2010 34.96 35.06 34.34 34.59 24,045 -0.08(-0.23%)
Oct 20, 2010 34.64 34.91 34.26 34.67 51,442 -0.46(-1.31%)
Oct 19, 2010 35.56 35.70 34.95 35.13 25,744 -0.74(-2.06%)
Oct 18, 2010 35.25 35.89 35.25 35.87 32,969 +0.37(+1.04%)
Oct 15, 2010 35.54 35.54 35.15 35.50 32,890 +0.25(+0.71%)
Oct 14, 2010 35.36 35.50 35.02 35.25 18,309 -0.16(-0.45%)
Oct 13, 2010 35.79 35.79 35.41 35.41 64,049 -0.02(-0.05%)
Oct 12, 2010 35.06 35.49 34.75 35.43 33,823 +0.33(+0.93%)
Oct 11, 2010 35.43 35.47 35.08 35.10 26,251 -0.29(-0.81%)
Oct 08, 2010 35.39 35.48 34.93 35.39 32,290 +0.36(+1.02%)
Oct 07, 2010 35.06 35.22 34.79 35.03 29,208 +0.17(+0.49%)
Oct 06, 2010 35.57 35.57 34.75 34.86 55,380 -0.49(-1.39%)
Oct 05, 2010 34.77 35.41 34.77 35.35 137,342 +0.69(+1.99%)
Oct 04, 2010 34.86 35.01 34.52 34.66 31,353 -0.32(-0.92%)
Oct 01, 2010 34.98 35.20 34.72 34.98 54,404 +0.06(+0.17%)
Sep 30, 2010 35.08 35.08 34.66 34.92 28,568 +0.08(+0.23%)
Sep 29, 2010 35.11 35.11 34.78 34.84 64,636 -0.24(-0.68%)
Sep 28, 2010 34.89 35.11 34.53 35.08 34,440 +0.24(+0.69%)
Sep 27, 2010 35.39 35.39 34.80 34.84 35,336 -0.42(-1.19%)
Sep 24, 2010 35.37 35.37 34.99 35.26 37,466 +0.54(+1.56%)
Sep 23, 2010 34.59 35.10 34.34 34.72 121,341 -0.06(-0.17%)
Sep 22, 2010 34.98 35.30 34.71 34.78 131,533 -0.27(-0.78%)
Sep 21, 2010 35.32 35.33 35.00 35.05 76,266 -0.20(-0.56%)
Sep 20, 2010 34.88 35.30 34.67 35.25 34,148 +0.53(+1.52%)
Sep 17, 2010 34.72 34.80 34.43 34.72 24,519 -0.01(-0.02%)
Sep 15, 2010 34.49 34.77 34.34 34.73 83,450 +0.13(+0.38%)
Sep 14, 2010 34.57 34.70 34.44 34.60 55,487 +0.01(+0.03%)
Sep 13, 2010 34.66 34.70 34.45 34.59 79,841 +0.19(+0.55%)
Sep 10, 2010 34.03 34.40 34.02 34.40 45,038 +0.44(+1.30%)
Sep 09, 2010 34.24 34.24 33.76 33.96 34,495 +0.06(+0.18%)
Sep 08, 2010 33.41 33.96 33.41 33.90 49,006 +0.56(+1.68%)
Sep 07, 2010 33.84 33.84 33.30 33.34 29,985 -0.54(-1.59%)
Sep 03, 2010 33.85 34.02 33.56 33.88 44,634 +0.34(+1.01%)
Sep 02, 2010 33.05 33.55 32.88 33.54 43,877 +0.56(+1.71%)
Sep 01, 2010 32.46 32.98 32.46 32.98 44,848 +0.99(+3.08%)
Aug 31, 2010 31.91 32.24 31.79 31.99 36,302 -0.07(-0.23%)
Aug 30, 2010 32.33 32.47 32.06 32.06 22,374 -0.29(-0.88%)
Aug 27, 2010 32.35 32.39 31.42 32.35 54,326 +0.65(+2.05%)
Aug 26, 2010 32.27 32.27 31.59 31.70 42,582 -0.49(-1.52%)
Aug 25, 2010 31.27 32.21 31.25 32.19 79,027 +0.66(+2.09%)
Aug 24, 2010 31.76 31.83 31.39 31.53 96,647 -0.59(-1.84%)
Aug 23, 2010 32.52 32.73 32.12 32.12 75,568 -0.28(-0.86%)
Aug 20, 2010 32.15 32.41 31.83 32.40 114,101 +0.14(+0.43%)
Aug 19, 2010 33.03 33.18 32.17 32.26 263,616 -0.93(-2.80%)
Aug 18, 2010 33.23 33.48 32.85 33.19 35,269 +0.01(+0.03%)
Aug 17, 2010 33.15 33.35 32.83 33.18 303,017 +0.39(+1.19%)
Aug 16, 2010 32.34 32.91 32.23 32.79 53,846 +0.21(+0.63%)
Aug 13, 2010 32.58 32.77 32.51 32.58 12,391 -0.15(-0.45%)
Aug 12, 2010 31.87 32.87 31.75 32.73 36,592 +0.42(+1.30%)
Aug 11, 2010 33.00 33.00 32.21 32.31 158,603 -1.15(-3.44%)
Aug 10, 2010 33.49 33.70 33.09 33.46 55,513 -0.37(-1.09%)
Aug 09, 2010 33.88 33.88 33.63 33.83 57,586 +0.11(+0.33%)
Aug 06, 2010 33.72 33.73 33.03 33.72 48,591 +0.18(+0.54%)
Aug 05, 2010 33.56 33.64 33.36 33.54 25,727 -0.10(-0.29%)
Aug 04, 2010 32.93 33.66 32.93 33.64 50,970 +0.85(+2.58%)
Aug 03, 2010 32.69 32.96 32.51 32.79 36,393 +0.11(+0.34%)
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.