Biotechnology Index NYSE ETF (NY: FBT )

168.18 USD +0.42 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.63 40.05 39.27 39.27 103,447 -0.31(-0.78%)
Feb 28, 2012 39.70 39.71 39.41 39.58 36,510 -0.19(-0.48%)
Feb 27, 2012 40.01 40.01 39.41 39.77 49,220 -0.61(-1.51%)
Feb 24, 2012 40.45 40.63 40.13 40.38 129,854 +0.05(+0.12%)
Feb 23, 2012 39.61 40.41 39.57 40.33 40,344 +0.83(+2.10%)
Feb 22, 2012 39.53 39.61 39.15 39.50 86,320 -0.11(-0.28%)
Feb 21, 2012 40.75 40.90 39.52 39.61 150,880 -0.99(-2.44%)
Feb 17, 2012 41.52 41.52 40.57 40.60 90,868 -1.03(-2.47%)
Feb 16, 2012 41.55 41.87 41.24 41.63 42,122 +0.42(+1.02%)
Feb 15, 2012 41.25 41.79 40.83 41.21 171,179 +0.14(+0.34%)
Feb 14, 2012 41.58 41.58 40.98 41.07 69,924 -0.60(-1.44%)
Feb 13, 2012 41.10 41.71 41.10 41.67 114,472 +1.00(+2.46%)
Feb 10, 2012 40.90 40.90 40.53 40.67 117,162 -0.51(-1.24%)
Feb 09, 2012 41.50 41.50 40.92 41.18 238,982 -0.34(-0.82%)
Feb 08, 2012 41.85 42.00 41.17 41.52 405,407 -0.34(-0.81%)
Feb 07, 2012 42.59 42.68 41.73 41.86 191,074 -0.65(-1.53%)
Feb 06, 2012 41.19 42.57 41.06 42.51 159,387 +0.97(+2.34%)
Feb 03, 2012 41.70 41.98 41.30 41.54 89,056 +0.30(+0.73%)
Feb 02, 2012 40.67 41.44 40.63 41.24 286,273 +0.61(+1.50%)
Feb 01, 2012 39.72 40.77 39.72 40.63 190,416 +1.06(+2.68%)
Jan 31, 2012 39.64 39.81 39.39 39.57 244,235 +0.11(+0.29%)
Jan 30, 2012 39.18 39.50 39.02 39.46 134,779 -0.20(-0.51%)
Jan 27, 2012 38.75 39.75 38.75 39.66 200,378 +0.88(+2.27%)
Jan 26, 2012 39.45 39.45 38.68 38.78 94,667 -0.45(-1.14%)
Jan 25, 2012 38.38 39.33 38.38 39.23 350,616 +1.91(+5.12%)
Jan 24, 2012 36.69 37.46 36.57 37.32 142,648 +0.47(+1.28%)
Jan 23, 2012 37.27 37.47 36.74 36.85 158,792 -0.33(-0.89%)
Jan 20, 2012 37.56 37.56 37.06 37.18 64,662 -0.46(-1.22%)
Jan 19, 2012 37.97 38.09 37.60 37.64 90,254 -0.03(-0.08%)
Jan 18, 2012 37.07 37.71 36.97 37.67 97,387 +0.62(+1.67%)
Jan 17, 2012 37.46 37.46 36.88 37.05 136,666 -0.07(-0.19%)
Jan 13, 2012 36.85 37.17 36.65 37.12 113,189 +0.09(+0.24%)
Jan 12, 2012 36.92 37.09 36.49 37.03 130,801 +0.24(+0.65%)
Jan 11, 2012 35.91 36.85 35.81 36.79 62,114 +0.79(+2.19%)
Jan 10, 2012 35.88 36.01 35.46 36.00 115,116 +0.88(+2.51%)
Jan 09, 2012 35.00 35.36 34.91 35.12 86,019 +0.33(+0.95%)
Jan 06, 2012 34.15 34.88 34.15 34.79 55,365 +0.80(+2.35%)
Jan 05, 2012 33.01 34.21 33.01 33.99 90,080 +1.14(+3.47%)
Jan 04, 2012 32.95 33.17 32.81 32.85 87,280 +0.19(+0.58%)
Dec 30, 2011 32.58 32.83 32.58 32.66 61,471 +0.08(+0.25%)
Dec 29, 2011 32.17 32.65 32.05 32.58 41,428 +0.46(+1.43%)
Dec 28, 2011 32.39 32.50 32.09 32.12 76,700 -0.32(-0.99%)
Dec 27, 2011 32.06 32.52 32.06 32.44 113,892 +0.29(+0.90%)
Dec 23, 2011 32.11 32.23 31.82 32.15 37,934 +0.62(+1.97%)
Dec 21, 2011 31.33 31.58 31.00 31.53 47,461 +0.13(+0.41%)
Dec 20, 2011 30.93 31.41 30.93 31.40 89,114 +0.91(+2.98%)
Dec 19, 2011 30.84 31.14 30.41 30.49 57,292 -0.17(-0.55%)
Dec 16, 2011 30.59 30.88 30.48 30.66 103,737 +0.29(+0.95%)
Dec 15, 2011 30.89 30.89 30.33 30.37 47,616 -0.21(-0.69%)
Dec 14, 2011 30.59 30.88 30.45 30.58 49,195 -0.19(-0.62%)
Dec 13, 2011 31.52 31.52 30.66 30.77 54,184 -0.44(-1.41%)
Dec 12, 2011 31.20 31.23 30.93 31.21 141,985 -0.31(-0.98%)
Dec 09, 2011 31.12 31.60 31.07 31.52 55,440 +0.58(+1.87%)
Dec 08, 2011 31.63 31.75 30.94 30.94 66,408 -0.76(-2.40%)
Dec 07, 2011 31.84 31.85 31.43 31.70 45,723 -0.27(-0.84%)
Dec 06, 2011 32.23 32.27 31.80 31.97 46,181 -0.29(-0.90%)
Dec 05, 2011 32.42 32.46 32.04 32.26 54,850 +0.24(+0.75%)
Dec 02, 2011 32.63 32.68 31.97 32.02 73,417 -0.35(-1.08%)
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.