Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 74.37 74.82 73.69 74.12 196,717 -1.11(-1.48%)
Jan 30, 2014 74.51 75.59 74.51 75.23 226,498 +2.13(+2.91%)
Jan 29, 2014 72.67 74.34 72.16 73.11 184,859 -0.41(-0.56%)
Jan 28, 2014 72.70 73.76 72.66 73.52 122,255 +1.35(+1.87%)
Jan 27, 2014 73.78 73.78 70.83 72.17 257,705 -1.60(-2.16%)
Jan 24, 2014 75.78 75.83 73.77 73.77 173,638 -2.78(-3.63%)
Jan 23, 2014 75.94 76.54 75.57 76.54 130,275 +0.18(+0.23%)
Jan 22, 2014 76.84 77.02 76.06 76.37 217,100 -0.35(-0.46%)
Jan 21, 2014 76.17 76.72 75.38 76.72 127,893 +1.69(+2.26%)
Jan 17, 2014 75.61 75.03 75.03 75.03 266,836 -0.02(-0.03%)
Jan 16, 2014 74.29 75.14 74.07 75.05 121,020 +0.98(+1.32%)
Jan 15, 2014 73.93 74.07 73.26 74.07 137,764 +0.14(+0.19%)
Jan 14, 2014 71.29 73.93 71.19 73.93 105,240 +3.06(+4.32%)
Jan 13, 2014 72.85 73.00 70.28 70.87 224,506 -1.52(-2.10%)
Jan 10, 2014 71.32 72.44 71.03 72.39 156,841 +1.45(+2.04%)
Jan 09, 2014 70.46 71.39 70.29 70.94 155,846 +0.90(+1.28%)
Jan 08, 2014 69.18 70.10 68.75 70.04 127,663 +1.01(+1.47%)
Jan 07, 2014 68.26 69.35 68.16 69.03 96,205 +1.21(+1.79%)
Jan 06, 2014 68.05 68.47 67.26 67.82 150,171 -0.23(-0.33%)
Jan 03, 2014 68.53 68.68 67.84 68.04 91,948 -0.38(-0.56%)
Jan 02, 2014 67.73 68.45 67.39 68.43 97,798 +0.30(+0.43%)
Dec 31, 2013 68.35 68.13 68.13 68.13 82,040 -0.18(-0.26%)
Dec 30, 2013 68.15 68.41 67.50 68.31 76,014 -0.11(-0.16%)
Dec 27, 2013 68.90 69.00 68.36 68.42 63,026 -0.28(-0.40%)
Dec 26, 2013 68.58 69.06 68.45 68.69 66,659 +0.27(+0.39%)
Dec 24, 2013 68.47 68.64 68.03 68.43 46,423 +0.06(+0.09%)
Dec 23, 2013 67.98 68.57 67.83 68.37 125,393 +1.42(+2.12%)
Dec 20, 2013 66.38 67.06 65.95 66.95 174,809 +1.07(+1.63%)
Dec 19, 2013 65.69 66.23 65.44 65.88 97,127 -0.08(-0.12%)
Dec 18, 2013 64.72 65.96 64.28 65.96 151,650 +1.60(+2.48%)
Dec 17, 2013 65.13 66.39 64.06 64.36 99,096 -0.73(-1.12%)
Dec 16, 2013 65.29 66.09 64.17 65.09 81,300 +0.14(+0.21%)
Dec 13, 2013 65.26 65.26 64.31 64.95 109,684 -0.01(-0.02%)
Dec 12, 2013 64.41 65.40 64.35 64.96 81,758 +0.59(+0.92%)
Dec 11, 2013 66.18 66.18 64.17 64.37 77,087 -1.81(-2.74%)
Dec 10, 2013 66.44 66.76 65.61 66.18 88,683 -0.40(-0.61%)
Dec 09, 2013 67.24 67.34 66.33 66.59 51,157 -0.28(-0.41%)
Dec 06, 2013 66.92 67.11 65.93 66.86 52,434 +0.52(+0.79%)
Dec 05, 2013 66.17 66.50 65.99 66.34 31,314 +0.04(+0.06%)
Dec 04, 2013 66.41 66.81 65.91 66.30 80,541 -0.31(-0.46%)
Dec 03, 2013 67.21 67.24 66.31 66.61 72,609 -0.89(-1.31%)
Dec 02, 2013 67.66 67.69 67.00 67.49 70,948 -0.21(-0.31%)
Nov 29, 2013 67.82 68.08 67.58 67.70 16,549 +0.12(+0.17%)
Nov 27, 2013 67.28 67.65 67.02 67.58 57,702 +0.54(+0.81%)
Nov 26, 2013 67.21 67.21 66.56 67.04 56,797 +0.11(+0.16%)
Nov 25, 2013 67.24 67.37 66.59 66.93 68,029 +0.08(+0.12%)
Nov 22, 2013 66.77 67.17 66.60 66.85 101,955 +1.12(+1.71%)
Nov 21, 2013 64.66 65.86 64.66 65.73 62,688 +1.33(+2.06%)
Nov 20, 2013 64.07 65.12 63.97 64.40 104,821 +0.73(+1.14%)
Nov 19, 2013 64.07 64.19 63.38 63.67 91,740 -0.26(-0.40%)
Nov 18, 2013 65.33 65.38 63.61 63.93 88,320 -1.05(-1.62%)
Nov 15, 2013 63.85 65.07 63.65 64.98 52,116 +1.26(+1.98%)
Nov 14, 2013 63.53 63.95 63.18 63.72 100,034 +0.70(+1.11%)
Nov 12, 2013 62.83 63.03 61.96 63.02 213,046 +0.19(+0.30%)
Nov 11, 2013 62.56 62.90 61.87 62.83 57,141 +0.52(+0.84%)
Nov 08, 2013 60.42 62.46 60.42 62.31 81,174 +2.27(+3.77%)
Nov 07, 2013 61.26 61.66 59.86 60.05 182,832 -0.99(-1.63%)
Nov 06, 2013 63.27 63.27 60.97 61.04 213,579 -1.76(-2.81%)
Nov 05, 2013 63.43 63.43 62.52 62.81 94,659 -0.98(-1.53%)
Nov 04, 2013 64.09 64.09 63.58 63.78 52,181 +0.12(+0.19%)
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.