Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

134.53 -4.11 (-2.96%)
Official Closing Price Updated: 6:30 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 46.22 46.58 45.91 46.40 10,428 +0.16(+0.35%)
Sep 27, 2012 46.08 46.41 45.89 46.24 16,843 +0.19(+0.41%)
Sep 26, 2012 46.82 46.82 45.78 46.05 22,601 -0.36(-0.78%)
Sep 25, 2012 47.29 47.30 46.37 46.41 46,128 -0.68(-1.44%)
Sep 24, 2012 47.47 47.61 46.95 47.09 59,549 -0.56(-1.18%)
Sep 21, 2012 47.43 47.71 47.36 47.65 37,266 +0.44(+0.93%)
Sep 20, 2012 46.97 47.36 46.80 47.21 204,361 +0.13(+0.28%)
Sep 19, 2012 46.83 47.17 46.74 47.08 32,612 +0.39(+0.84%)
Sep 18, 2012 46.50 46.78 46.30 46.69 24,843 +0.29(+0.62%)
Sep 17, 2012 46.18 46.44 45.80 46.40 25,872 +0.42(+0.91%)
Sep 14, 2012 45.30 46.01 45.29 45.98 48,011 +0.67(+1.48%)
Sep 13, 2012 44.98 45.51 44.79 45.31 57,098 +0.48(+1.07%)
Sep 12, 2012 44.71 44.85 44.49 44.83 47,924 +0.33(+0.74%)
Sep 11, 2012 45.09 45.09 44.45 44.50 53,516 -0.34(-0.76%)
Sep 10, 2012 44.95 45.14 44.82 44.84 19,688 -0.21(-0.47%)
Sep 07, 2012 45.27 45.27 44.83 45.05 51,287 +0.05(+0.11%)
Sep 06, 2012 44.64 45.28 44.08 45.00 53,406 +0.70(+1.58%)
Sep 05, 2012 44.49 44.50 44.14 44.30 49,090 -0.15(-0.34%)
Sep 04, 2012 43.81 44.57 43.38 44.45 108,215 +0.85(+1.95%)
Aug 31, 2012 43.83 44.00 43.45 43.60 11,137 -0.02(-0.05%)
Aug 30, 2012 43.66 43.79 43.47 43.62 44,726 -0.39(-0.89%)
Aug 29, 2012 43.90 44.20 43.88 44.01 16,585 +0.07(+0.16%)
Aug 27, 2012 43.83 44.20 43.73 43.94 12,527 +0.12(+0.27%)
Aug 24, 2012 43.40 44.02 43.40 43.82 36,006 +0.39(+0.90%)
Aug 23, 2012 43.26 43.53 43.06 43.43 11,432 +0.10(+0.23%)
Aug 22, 2012 43.05 43.47 43.05 43.33 13,795 +0.33(+0.77%)
Aug 21, 2012 43.35 43.60 42.79 43.00 41,302 -0.10(-0.23%)
Aug 20, 2012 43.15 43.26 42.88 43.10 24,126 -0.13(-0.31%)
Aug 17, 2012 43.30 43.35 42.92 43.23 57,093 -0.05(-0.11%)
Aug 16, 2012 43.88 43.88 43.20 43.28 35,976 -0.30(-0.69%)
Aug 15, 2012 43.23 43.67 43.10 43.58 43,559 +0.56(+1.30%)
Aug 14, 2012 42.96 43.24 42.88 43.02 9,562 +0.21(+0.49%)
Aug 13, 2012 42.79 42.88 42.30 42.81 30,877 -0.18(-0.42%)
Aug 10, 2012 42.78 43.02 42.75 42.99 13,355 +0.21(+0.49%)
Aug 09, 2012 42.73 42.87 42.63 42.78 29,079 +0.04(+0.09%)
Aug 08, 2012 43.00 43.03 42.66 42.74 75,038 -0.31(-0.72%)
Aug 07, 2012 43.11 43.26 42.80 43.05 24,889 +0.17(+0.40%)
Aug 06, 2012 42.56 43.06 42.54 42.88 43,223 +0.27(+0.63%)
Aug 03, 2012 43.14 43.28 42.58 42.61 74,511 +0.42(+1.00%)
Aug 02, 2012 42.44 42.67 41.89 42.19 63,326 -0.63(-1.47%)
Aug 01, 2012 43.81 43.81 42.82 42.82 88,534 -0.62(-1.43%)
Jul 31, 2012 44.05 44.12 43.40 43.44 111,507 -0.89(-2.00%)
Jul 30, 2012 45.08 45.27 44.30 44.33 208,720 -0.79(-1.76%)
Jul 27, 2012 44.75 45.51 44.75 45.12 74,305 +0.78(+1.76%)
Jul 26, 2012 44.24 44.56 43.98 44.34 51,252 +0.73(+1.67%)
Jul 25, 2012 43.42 43.78 43.17 43.61 86,758 +0.61(+1.42%)
Jul 24, 2012 43.95 43.95 42.88 43.00 76,612 -0.76(-1.74%)
Jul 23, 2012 44.32 44.32 43.51 43.76 43,363 -1.11(-2.47%)
Jul 20, 2012 45.37 45.37 44.73 44.87 96,897 -0.63(-1.38%)
Jul 19, 2012 45.52 45.71 45.26 45.50 54,497 -0.13(-0.28%)
Jul 18, 2012 45.30 45.89 45.30 45.63 34,383 +0.34(+0.75%)
Jul 17, 2012 44.89 45.38 44.55 45.29 54,068 +0.48(+1.07%)
Jul 16, 2012 44.61 44.90 44.17 44.81 30,579 +0.53(+1.20%)
Jul 13, 2012 43.94 44.38 43.90 44.28 35,786 +0.51(+1.17%)
Jul 12, 2012 43.10 43.89 42.83 43.77 45,060 +0.35(+0.81%)
Jul 11, 2012 43.86 43.86 43.14 43.42 52,898 -0.53(-1.21%)
Jul 10, 2012 44.81 44.86 43.84 43.95 24,546 -0.53(-1.19%)
Jul 09, 2012 44.65 44.65 44.19 44.48 32,320 -0.01(-0.02%)
Jul 06, 2012 44.84 44.86 44.29 44.49 44,137 -0.46(-1.02%)
Jul 05, 2012 45.46 45.46 44.94 44.95 70,016 -0.29(-0.64%)
Jul 03, 2012 45.00 45.27 44.82 45.24 34,417 +0.22(+0.49%)
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.