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 (%)
Nov 28, 2014 100.51 101.70 100.10 100.36 82,188 +0.00(+0.00%)
Nov 26, 2014 99.32 100.36 100.36 100.36 135,347 +1.06(+1.07%)
Nov 25, 2014 99.75 99.87 98.54 99.29 209,751 -0.06(-0.06%)
Nov 24, 2014 97.95 99.37 97.95 99.35 174,694 +1.65(+1.69%)
Nov 21, 2014 98.11 98.43 97.33 97.70 163,133 +0.63(+0.65%)
Nov 20, 2014 96.52 97.32 96.06 97.07 137,301 +0.24(+0.24%)
Nov 19, 2014 97.05 97.68 96.45 96.83 154,177 -0.25(-0.25%)
Nov 18, 2014 95.69 97.29 95.53 97.08 184,382 +1.75(+1.84%)
Nov 17, 2014 94.68 96.37 94.50 95.33 184,820 +0.21(+0.22%)
Nov 14, 2014 97.26 97.26 94.49 95.12 170,748 -2.19(-2.25%)
Nov 13, 2014 97.62 98.47 96.90 97.31 167,996 -0.25(-0.25%)
Nov 12, 2014 96.98 97.67 96.60 97.55 129,200 +0.07(+0.07%)
Nov 11, 2014 97.29 98.07 96.82 97.48 126,764 +0.57(+0.59%)
Nov 10, 2014 96.24 97.12 95.77 96.91 142,431 +1.15(+1.20%)
Nov 07, 2014 96.75 96.75 94.60 95.76 275,253 -1.29(-1.33%)
Nov 06, 2014 95.88 97.09 95.81 97.05 180,199 +1.51(+1.58%)
Nov 05, 2014 97.99 98.12 95.13 95.54 159,769 -1.65(-1.70%)
Nov 04, 2014 97.99 98.40 96.91 97.20 171,099 -0.99(-1.01%)
Nov 03, 2014 98.31 98.97 97.73 98.19 235,476 +0.24(+0.24%)
Oct 31, 2014 99.96 100.00 97.51 97.96 214,210 +0.20(+0.20%)
Oct 30, 2014 95.77 98.00 95.73 97.76 192,901 +1.56(+1.62%)
Oct 29, 2014 96.89 96.89 95.43 96.20 179,761 -0.60(-0.62%)
Oct 28, 2014 96.62 97.21 96.03 96.80 224,925 +1.01(+1.06%)
Oct 27, 2014 94.91 95.80 94.76 95.79 195,876 +1.02(+1.08%)
Oct 24, 2014 93.70 95.09 93.30 94.76 232,098 +1.18(+1.26%)
Oct 23, 2014 92.29 94.00 92.14 93.58 210,153 +2.32(+2.55%)
Oct 22, 2014 91.84 92.03 90.35 91.26 284,848 -0.20(-0.22%)
Oct 21, 2014 89.47 91.49 89.47 91.46 316,056 +2.19(+2.45%)
Oct 20, 2014 88.14 89.42 88.14 89.27 258,357 +1.00(+1.14%)
Oct 17, 2014 89.01 89.22 87.58 88.26 415,166 +0.93(+1.06%)
Oct 16, 2014 84.53 88.22 84.04 87.34 191,659 +1.32(+1.53%)
Oct 15, 2014 84.67 86.52 83.42 86.02 288,942 +0.42(+0.49%)
Oct 14, 2014 86.88 87.43 85.33 85.60 230,512 -0.52(-0.61%)
Oct 13, 2014 88.02 88.64 85.81 86.12 273,247 -1.86(-2.12%)
Oct 10, 2014 89.01 90.89 87.94 87.98 183,306 +0.24(+0.27%)
Oct 09, 2014 89.56 89.62 87.43 87.74 146,943 -2.11(-2.35%)
Oct 08, 2014 87.33 89.94 86.80 89.85 196,726 +2.48(+2.84%)
Oct 07, 2014 88.54 89.04 87.20 87.37 153,874 -1.71(-1.92%)
Oct 06, 2014 90.79 91.13 88.83 89.08 179,303 -1.28(-1.42%)
Oct 03, 2014 89.75 90.79 89.21 90.36 144,250 +1.45(+1.63%)
Oct 02, 2014 89.09 89.42 87.51 88.91 147,314 -0.23(-0.25%)
Oct 01, 2014 90.38 90.56 88.56 89.14 364,129 -1.25(-1.38%)
Sep 30, 2014 91.51 91.83 90.26 90.39 82,971 -1.11(-1.22%)
Sep 29, 2014 90.26 92.01 90.12 91.50 138,684 +0.18(+0.19%)
Sep 26, 2014 90.97 91.52 90.31 91.33 88,120 +0.78(+0.86%)
Sep 25, 2014 91.95 92.24 90.15 90.55 108,721 -1.77(-1.92%)
Sep 24, 2014 90.11 92.32 90.05 92.32 175,295 +2.52(+2.80%)
Sep 23, 2014 89.54 90.57 89.53 89.81 90,644 -0.36(-0.40%)
Sep 22, 2014 90.59 90.59 89.17 90.17 79,180 -0.53(-0.59%)
Sep 19, 2014 91.77 91.77 90.22 90.70 115,601 -0.25(-0.27%)
Sep 18, 2014 90.71 90.94 89.97 90.94 115,380 +0.64(+0.71%)
Sep 17, 2014 90.34 90.91 89.61 90.30 141,588 +0.29(+0.32%)
Sep 16, 2014 88.31 90.09 88.31 90.02 94,277 +1.49(+1.68%)
Sep 15, 2014 90.11 90.16 87.75 88.53 123,112 -1.46(-1.62%)
Sep 12, 2014 90.73 90.86 89.43 89.99 137,933 -0.90(-0.99%)
Sep 11, 2014 91.36 91.59 90.06 90.88 665,068 -0.83(-0.90%)
Sep 10, 2014 89.98 91.74 89.98 91.71 119,566 +1.74(+1.94%)
Sep 09, 2014 91.02 91.02 89.77 89.97 84,214 -1.08(-1.19%)
Sep 08, 2014 90.08 91.10 90.04 91.05 96,957 +0.86(+0.95%)
Sep 05, 2014 90.60 90.60 88.69 90.19 95,540 -0.01(-0.01%)
Sep 04, 2014 91.85 91.85 89.98 90.20 116,458 -1.35(-1.47%)
Sep 03, 2014 92.12 92.32 91.17 91.55 123,392 -0.03(-0.03%)
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.