Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

128.60 -2.46 (-1.88%)
Official Closing Price Updated: 8:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2013 61.71 62.53 61.71 62.45 94,175 +1.34(+2.19%)
Aug 30, 2013 62.07 62.07 61.00 61.11 42,209 -0.90(-1.45%)
Aug 29, 2013 61.14 62.42 61.09 62.01 79,382 +0.68(+1.11%)
Aug 28, 2013 60.59 61.45 60.36 61.33 67,970 +0.68(+1.12%)
Aug 27, 2013 61.90 62.14 60.65 60.65 89,162 -2.26(-3.59%)
Aug 26, 2013 61.92 63.22 61.88 62.91 67,633 +1.22(+1.98%)
Aug 23, 2013 62.36 62.36 61.40 61.69 49,599 -0.45(-0.72%)
Aug 22, 2013 61.66 62.92 61.45 62.14 245,686 +0.64(+1.04%)
Aug 21, 2013 60.59 62.41 60.53 61.50 117,479 +1.37(+2.28%)
Aug 20, 2013 59.16 60.37 59.12 60.13 76,484 +0.91(+1.54%)
Aug 19, 2013 59.75 60.05 59.22 59.22 141,847 -0.39(-0.65%)
Aug 16, 2013 59.70 60.30 59.46 59.61 116,216 -0.19(-0.32%)
Aug 15, 2013 60.89 60.89 59.67 59.80 238,503 -1.57(-2.56%)
Aug 14, 2013 61.44 61.93 61.34 61.37 78,130 -0.23(-0.37%)
Aug 13, 2013 62.11 62.11 61.13 61.60 96,652 -0.30(-0.48%)
Aug 12, 2013 62.35 62.36 61.41 61.90 71,617 -0.67(-1.07%)
Aug 09, 2013 62.59 63.09 62.18 62.57 172,763 -0.28(-0.45%)
Aug 08, 2013 63.24 63.30 62.62 62.85 154,992 -0.01(-0.02%)
Aug 07, 2013 63.09 63.44 62.28 62.86 140,729 -0.50(-0.79%)
Aug 06, 2013 64.70 64.70 63.28 63.36 147,606 -1.39(-2.15%)
Aug 05, 2013 64.72 65.12 64.50 64.75 223,002 +0.08(+0.12%)
Aug 02, 2013 65.22 65.22 64.37 64.67 199,595 -0.39(-0.60%)
Aug 01, 2013 64.69 65.14 64.20 65.06 171,698 +1.32(+2.07%)
Jul 31, 2013 63.53 64.18 63.47 63.74 246,733 +0.12(+0.19%)
Jul 30, 2013 63.04 63.84 62.77 63.62 176,447 +0.82(+1.31%)
Jul 29, 2013 63.70 63.70 62.71 62.80 157,223 -0.92(-1.44%)
Jul 26, 2013 63.43 63.81 62.75 63.72 82,450 -0.04(-0.06%)
Jul 25, 2013 62.87 63.79 61.88 63.76 145,316 +0.17(+0.27%)
Jul 24, 2013 63.79 64.08 63.25 63.59 139,982 +0.36(+0.57%)
Jul 23, 2013 64.89 64.89 63.16 63.23 119,978 -1.34(-2.08%)
Jul 22, 2013 64.53 64.84 64.15 64.57 206,946 +0.23(+0.36%)
Jul 19, 2013 64.15 64.80 63.90 64.34 110,933 +0.19(+0.30%)
Jul 18, 2013 64.56 64.56 63.76 64.15 230,144 -0.21(-0.32%)
Jul 17, 2013 64.85 64.85 64.23 64.36 330,147 +0.19(+0.29%)
Jul 16, 2013 65.10 65.10 63.91 64.17 164,038 -0.64(-0.99%)
Jul 15, 2013 65.16 65.16 64.15 64.81 231,978 +0.10(+0.15%)
Jul 12, 2013 63.36 65.25 63.17 64.71 156,420 +1.54(+2.44%)
Jul 11, 2013 62.33 63.19 62.09 63.17 246,741 +1.73(+2.82%)
Jul 10, 2013 60.62 61.54 60.50 61.44 241,031 +0.85(+1.40%)
Jul 09, 2013 60.69 60.74 60.00 60.59 211,157 +0.30(+0.50%)
Jul 08, 2013 61.02 61.02 60.12 60.29 303,392 -0.22(-0.36%)
Jul 05, 2013 60.18 60.51 59.75 60.51 112,831 +1.06(+1.78%)
Jul 03, 2013 59.58 59.62 59.01 59.45 125,519 -0.07(-0.12%)
Jul 02, 2013 59.78 59.91 59.27 59.52 413,681 -0.05(-0.08%)
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.