Biotechnology Index NYSE ETF (NY: FBT )

156.10 USD +3.01 (+1.97%)
Streaming Delayed Price Updated: 9:44 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 85.29 85.71 82.32 83.44 213,111 -1.92(-2.25%)
Feb 27, 2014 85.80 85.95 85.09 85.36 194,876 -0.36(-0.42%)
Feb 26, 2014 87.46 87.71 85.65 85.72 272,607 -1.73(-1.98%)
Feb 25, 2014 87.33 87.96 85.30 87.45 263,859 +4.73(+5.72%)
Feb 24, 2014 82.37 83.19 81.87 82.72 161,459 +0.85(+1.04%)
Feb 21, 2014 81.27 82.74 80.75 81.87 158,553 +1.14(+1.41%)
Feb 20, 2014 79.21 80.76 78.54 80.73 137,516 +1.77(+2.24%)
Feb 19, 2014 80.10 80.69 78.80 78.96 195,230 -1.22(-1.52%)
Feb 18, 2014 78.80 80.25 78.80 80.18 239,274 +2.06(+2.64%)
Feb 14, 2014 79.05 78.12 78.12 78.12 150,800 -0.65(-0.83%)
Feb 13, 2014 77.28 78.87 77.08 78.77 159,768 +0.89(+1.14%)
Feb 12, 2014 77.99 78.37 77.41 77.88 181,652 +0.32(+0.41%)
Feb 11, 2014 77.00 77.83 76.56 77.56 232,495 +0.94(+1.23%)
Feb 10, 2014 75.49 76.62 74.93 76.62 174,554 +1.51(+2.01%)
Feb 07, 2014 72.93 75.15 72.85 75.11 158,294 +2.83(+3.92%)
Feb 06, 2014 72.91 73.13 71.99 72.28 116,360 -0.26(-0.36%)
Feb 05, 2014 73.77 73.77 71.17 72.54 159,061 -0.69(-0.94%)
Feb 04, 2014 73.27 73.67 72.72 73.23 212,107 +0.51(+0.70%)
Feb 03, 2014 75.16 75.31 72.58 72.72 269,930 -2.54(-3.37%)
Jan 31, 2014 75.51 75.97 74.82 75.26 193,742 -1.13(-1.48%)
Jan 30, 2014 75.65 76.75 75.65 76.39 223,072 +2.16(+2.91%)
Jan 29, 2014 73.79 75.48 73.27 74.23 182,063 -0.42(-0.56%)
Jan 28, 2014 73.82 74.89 73.77 74.65 120,406 +1.37(+1.87%)
Jan 27, 2014 74.91 74.91 71.92 73.28 253,807 -1.62(-2.16%)
Jan 24, 2014 76.94 76.99 74.90 74.90 171,012 -2.82(-3.63%)
Jan 23, 2014 77.11 77.72 76.73 77.72 128,305 +0.18(+0.23%)
Jan 22, 2014 78.02 78.20 77.23 77.54 213,817 -0.36(-0.46%)
Jan 21, 2014 77.34 77.90 76.54 77.90 125,959 +1.72(+2.26%)
Jan 17, 2014 76.77 76.18 76.18 76.18 262,800 -0.02(-0.03%)
Jan 16, 2014 75.43 76.29 75.21 76.20 119,190 +0.99(+1.32%)
Jan 15, 2014 75.07 75.21 74.39 75.21 135,681 +0.14(+0.19%)
Jan 14, 2014 72.38 75.07 72.28 75.07 103,649 +3.11(+4.32%)
Jan 13, 2014 73.97 74.12 71.36 71.96 221,110 -1.54(-2.10%)
Jan 10, 2014 72.42 73.55 72.12 73.50 154,469 +1.47(+2.04%)
Jan 09, 2014 71.54 72.49 71.37 72.03 153,489 +0.91(+1.28%)
Jan 08, 2014 70.24 71.18 69.81 71.12 125,732 +1.03(+1.47%)
Jan 07, 2014 69.31 70.42 69.21 70.09 94,750 +1.23(+1.79%)
Jan 06, 2014 69.10 69.52 68.29 68.86 147,900 -0.23(-0.33%)
Jan 03, 2014 69.58 69.73 68.88 69.09 90,558 -0.39(-0.56%)
Jan 02, 2014 68.77 69.50 68.42 69.48 96,319 +0.30(+0.43%)
Dec 31, 2013 69.40 69.18 69.18 69.18 80,800 -0.18(-0.26%)
Dec 30, 2013 69.20 69.46 68.54 69.36 74,865 -0.11(-0.16%)
Dec 27, 2013 69.96 70.06 69.41 69.47 62,073 -0.28(-0.40%)
Dec 26, 2013 69.63 70.12 69.50 69.75 65,651 +0.27(+0.39%)
Dec 24, 2013 69.52 69.69 69.07 69.48 45,721 +0.06(+0.09%)
Dec 23, 2013 69.02 69.62 68.87 69.42 123,497 +1.44(+2.12%)
Dec 20, 2013 67.40 68.09 66.96 67.98 172,165 +1.09(+1.63%)
Dec 19, 2013 66.70 67.25 66.45 66.89 95,658 -0.08(-0.12%)
Dec 18, 2013 65.71 66.97 65.27 66.97 149,357 +1.62(+2.48%)
Dec 17, 2013 66.13 67.41 65.04 65.35 97,598 -0.74(-1.12%)
Dec 16, 2013 66.29 67.11 65.16 66.09 80,071 +0.14(+0.21%)
Dec 13, 2013 66.26 66.26 65.30 65.95 108,025 -0.01(-0.02%)
Dec 12, 2013 65.40 66.40 65.34 65.96 80,522 +0.60(+0.92%)
Dec 11, 2013 67.20 67.20 65.16 65.36 75,921 -1.84(-2.74%)
Dec 10, 2013 67.46 67.79 66.62 67.20 87,342 -0.41(-0.61%)
Dec 09, 2013 68.27 68.37 67.35 67.61 50,384 -0.28(-0.41%)
Dec 06, 2013 67.95 68.14 66.94 67.89 51,641 +0.53(+0.79%)
Dec 05, 2013 67.19 67.52 67.00 67.36 30,841 +0.04(+0.06%)
Dec 04, 2013 67.43 67.84 66.92 67.32 79,323 -0.31(-0.46%)
Dec 03, 2013 68.24 68.27 67.33 67.63 71,511 -0.90(-1.31%)
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.