Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

153.77 -0.98 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 43.38 43.45 42.74 42.78 113,219 -0.87(-2.00%)
Jul 30, 2012 44.40 44.59 43.63 43.65 211,925 -0.78(-1.76%)
Jul 27, 2012 44.07 44.82 44.07 44.44 75,446 +0.77(+1.76%)
Jul 26, 2012 43.57 43.89 43.31 43.67 52,039 +0.72(+1.67%)
Jul 25, 2012 42.76 43.12 42.52 42.95 88,090 +0.60(+1.42%)
Jul 24, 2012 43.29 43.29 42.23 42.35 77,788 -0.75(-1.74%)
Jul 23, 2012 43.65 43.65 42.85 43.10 44,029 -1.09(-2.47%)
Jul 20, 2012 44.68 44.68 44.05 44.19 98,385 -0.62(-1.38%)
Jul 19, 2012 44.83 45.02 44.58 44.81 55,334 -0.13(-0.29%)
Jul 18, 2012 44.61 45.19 44.61 44.94 34,911 +0.33(+0.75%)
Jul 17, 2012 44.21 44.69 43.88 44.60 54,898 +0.47(+1.07%)
Jul 16, 2012 43.94 44.22 43.50 44.13 31,048 +0.52(+1.20%)
Jul 13, 2012 43.28 43.71 43.24 43.61 36,335 +0.50(+1.17%)
Jul 12, 2012 42.45 43.23 42.18 43.11 45,752 +0.34(+0.81%)
Jul 11, 2012 43.20 43.20 42.49 42.76 53,710 -0.52(-1.21%)
Jul 10, 2012 44.13 44.18 43.18 43.29 24,922 -0.52(-1.19%)
Jul 09, 2012 43.97 43.97 43.52 43.81 32,816 -0.01(-0.02%)
Jul 06, 2012 44.16 44.18 43.62 43.82 44,814 -0.45(-1.02%)
Jul 05, 2012 44.77 44.77 44.26 44.27 71,091 -0.29(-0.64%)
Jul 03, 2012 44.32 44.59 44.14 44.56 34,945 +0.22(+0.49%)
Jul 02, 2012 43.50 44.34 43.33 44.34 59,004 +1.19(+2.76%)
Jun 29, 2012 43.02 43.22 42.77 43.15 98,663 +1.03(+2.46%)
Jun 28, 2012 42.79 42.84 41.47 42.11 65,843 -1.19(-2.75%)
Jun 27, 2012 42.86 43.40 42.83 43.30 35,987 +0.52(+1.22%)
Jun 26, 2012 42.63 42.99 42.54 42.78 89,462 +0.32(+0.77%)
Jun 25, 2012 42.71 42.71 42.31 42.46 29,031 -0.69(-1.60%)
Jun 22, 2012 42.43 43.25 42.20 43.15 30,188 +0.92(+2.17%)
Jun 21, 2012 43.08 43.09 42.17 42.23 17,868 -0.89(-2.06%)
Jun 20, 2012 43.22 43.35 42.75 43.12 120,414 -0.10(-0.23%)
Jun 19, 2012 43.10 43.68 42.93 43.22 84,997 +0.23(+0.53%)
Jun 18, 2012 42.70 43.20 42.51 42.99 36,933 +0.30(+0.69%)
Jun 15, 2012 42.14 42.79 42.06 42.69 33,225 +0.57(+1.36%)
Jun 14, 2012 41.28 42.16 41.21 42.12 47,161 +0.87(+2.10%)
Jun 13, 2012 41.30 41.81 41.14 41.26 41,411 -0.17(-0.40%)
Jun 12, 2012 41.01 41.44 40.79 41.42 31,323 +0.57(+1.40%)
Jun 11, 2012 41.97 41.97 40.83 40.85 46,137 -0.75(-1.80%)
Jun 08, 2012 41.35 41.74 40.93 41.60 22,055 +0.24(+0.57%)
Jun 07, 2012 42.14 42.14 41.36 41.36 185,068 -0.20(-0.47%)
Jun 06, 2012 41.45 41.80 41.35 41.56 29,303 +0.47(+1.15%)
Jun 05, 2012 40.46 41.35 40.46 41.09 33,442 +0.52(+1.29%)
Jun 04, 2012 40.66 40.91 39.87 40.57 181,053 -0.07(-0.17%)
Jun 01, 2012 41.24 41.33 40.55 40.64 110,611 -1.28(-3.05%)
May 31, 2012 42.61 42.84 41.70 41.92 162,320 -0.66(-1.55%)
May 30, 2012 42.58 42.67 42.21 42.58 26,027 -0.39(-0.92%)
May 29, 2012 42.69 43.03 42.44 42.97 33,546 -0.20(-0.46%)
May 25, 2012 42.77 43.17 42.69 43.17 34,183 +0.39(+0.92%)
May 24, 2012 42.59 42.77 42.32 42.77 25,394 +0.19(+0.44%)
May 23, 2012 42.50 42.66 41.91 42.59 38,110 -0.27(-0.62%)
May 22, 2012 43.03 43.52 42.66 42.85 48,146 -0.15(-0.35%)
May 21, 2012 41.99 43.08 41.99 43.00 47,011 +1.20(+2.88%)
May 18, 2012 42.86 42.86 41.73 41.80 97,020 -0.98(-2.30%)
May 17, 2012 44.28 44.44 42.74 42.78 150,296 -1.48(-3.34%)
May 16, 2012 44.49 44.66 44.17 44.26 71,760 -0.11(-0.24%)
May 15, 2012 44.44 44.65 44.18 44.37 94,262 -0.03(-0.07%)
May 14, 2012 44.14 44.60 44.12 44.40 40,862 -0.06(-0.13%)
May 11, 2012 43.84 44.60 43.84 44.46 125,292 +0.47(+1.07%)
May 10, 2012 44.12 44.21 43.66 43.98 57,773 +0.21(+0.47%)
May 09, 2012 43.53 44.00 43.31 43.78 47,970 -0.23(-0.51%)
May 08, 2012 43.74 44.07 43.02 44.00 71,187 -0.11(-0.25%)
May 07, 2012 43.27 44.40 43.27 44.11 91,600 +1.35(+3.16%)
May 04, 2012 43.13 43.13 42.66 42.76 26,869 -0.70(-1.61%)
May 03, 2012 44.03 44.03 43.33 43.46 84,632 -0.55(-1.25%)
May 02, 2012 43.33 44.11 43.33 44.01 55,284 +0.60(+1.38%)
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.