Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

131.06 -1.91 (-1.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 68.86 69.13 68.62 68.74 16,299 +0.12(+0.17%)
Nov 27, 2013 68.31 68.69 68.05 68.62 56,830 +0.55(+0.81%)
Nov 26, 2013 68.24 68.24 67.58 68.07 55,938 +0.11(+0.16%)
Nov 25, 2013 68.27 68.40 67.61 67.96 67,000 +0.08(+0.12%)
Nov 22, 2013 67.80 68.20 67.62 67.88 100,413 +1.14(+1.71%)
Nov 21, 2013 65.65 66.88 65.65 66.74 61,740 +1.35(+2.06%)
Nov 20, 2013 65.05 66.12 64.95 65.39 103,236 +0.74(+1.14%)
Nov 19, 2013 65.05 65.18 64.35 64.65 90,353 -0.26(-0.40%)
Nov 18, 2013 66.33 66.38 64.59 64.91 86,985 -1.07(-1.62%)
Nov 15, 2013 64.83 66.07 64.63 65.98 51,328 +1.28(+1.98%)
Nov 14, 2013 64.51 64.93 64.15 64.70 98,521 +0.71(+1.11%)
Nov 12, 2013 63.79 64.00 62.91 63.99 209,824 +0.19(+0.30%)
Nov 11, 2013 63.52 63.87 62.82 63.80 56,277 +0.53(+0.84%)
Nov 08, 2013 61.35 63.42 61.35 63.27 79,947 +2.30(+3.77%)
Nov 07, 2013 62.20 62.61 60.78 60.97 180,067 -1.01(-1.63%)
Nov 06, 2013 64.24 64.24 61.91 61.98 210,349 -1.79(-2.81%)
Nov 05, 2013 64.40 64.40 63.48 63.77 93,228 -0.99(-1.53%)
Nov 04, 2013 65.07 65.07 64.55 64.76 51,392 +0.12(+0.19%)
Nov 01, 2013 64.47 64.69 63.97 64.64 113,577 +0.38(+0.59%)
Oct 31, 2013 64.44 64.90 63.66 64.26 92,070 -0.16(-0.25%)
Oct 30, 2013 65.75 65.93 64.04 64.42 181,657 -1.14(-1.74%)
Oct 29, 2013 65.51 65.56 64.76 65.56 75,148 +0.16(+0.24%)
Oct 28, 2013 65.68 66.00 65.18 65.40 81,449 -0.21(-0.32%)
Oct 25, 2013 65.53 65.84 65.00 65.61 104,678 +0.15(+0.23%)
Oct 24, 2013 64.94 65.70 64.94 65.46 90,129 +0.72(+1.11%)
Oct 23, 2013 64.23 64.74 63.73 64.74 93,372 +0.27(+0.42%)
Oct 22, 2013 63.57 64.59 63.20 64.47 130,564 +1.43(+2.27%)
Oct 21, 2013 64.24 64.24 62.83 63.04 123,146 -1.17(-1.82%)
Oct 18, 2013 64.79 65.00 63.36 64.21 156,153 -0.28(-0.43%)
Oct 17, 2013 64.21 64.50 63.42 64.49 206,620 +0.24(+0.37%)
Oct 16, 2013 62.92 64.25 62.90 64.25 187,964 +2.08(+3.35%)
Oct 15, 2013 62.74 63.03 62.02 62.17 116,284 -0.65(-1.03%)
Oct 14, 2013 61.68 62.84 61.26 62.82 119,524 +0.65(+1.05%)
Oct 11, 2013 62.37 62.44 61.43 62.17 117,681 -0.04(-0.06%)
Oct 10, 2013 61.15 62.21 61.15 62.21 224,196 +2.19(+3.65%)
Oct 09, 2013 61.18 61.23 59.09 60.02 386,179 -0.98(-1.61%)
Oct 08, 2013 63.91 64.11 60.98 61.00 225,263 -2.87(-4.49%)
Oct 07, 2013 65.10 65.10 63.85 63.87 99,397 -1.68(-2.56%)
Oct 04, 2013 65.17 65.78 65.06 65.55 95,657 +0.48(+0.74%)
Oct 03, 2013 65.97 65.97 64.38 65.07 82,535 -0.80(-1.21%)
Oct 02, 2013 65.75 66.05 65.54 65.87 70,520 -0.29(-0.44%)
Oct 01, 2013 65.05 66.16 65.02 66.16 94,332 +0.91(+1.39%)
Sep 27, 2013 65.18 65.56 64.85 65.25 69,812 -0.66(-1.00%)
Sep 26, 2013 65.00 66.22 64.85 65.91 149,335 +1.24(+1.92%)
Sep 25, 2013 65.23 65.23 64.62 64.67 64,373 -0.32(-0.49%)
Sep 24, 2013 65.12 65.31 64.50 64.99 106,661 +0.01(+0.02%)
Sep 23, 2013 65.75 65.75 64.57 64.98 100,880 -0.90(-1.37%)
Sep 20, 2013 66.59 66.59 65.76 65.88 78,362 -0.62(-0.93%)
Sep 19, 2013 67.11 67.20 66.06 66.50 118,166 -0.29(-0.43%)
Sep 18, 2013 66.57 67.08 65.90 66.79 110,718 +0.42(+0.63%)
Sep 17, 2013 66.11 66.48 65.80 66.37 107,580 +0.58(+0.88%)
Sep 16, 2013 66.15 66.15 65.55 65.79 76,015 +0.13(+0.20%)
Sep 13, 2013 65.94 65.94 65.07 65.66 116,805 -0.06(-0.09%)
Sep 12, 2013 65.73 66.12 65.37 65.72 73,798 +0.19(+0.29%)
Sep 11, 2013 65.69 65.98 64.80 65.53 124,156 -0.22(-0.33%)
Sep 10, 2013 66.24 66.43 65.39 65.75 105,592 -0.04(-0.06%)
Sep 09, 2013 64.25 65.80 64.25 65.79 95,511 +1.59(+2.48%)
Sep 06, 2013 64.36 64.48 62.99 64.20 97,454 +0.17(+0.27%)
Sep 05, 2013 63.81 64.27 63.73 64.03 61,247 +0.30(+0.47%)
Sep 04, 2013 62.52 63.76 62.33 63.73 78,042 +1.28(+2.05%)
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.