Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotechnology Index NYSE ETF (NY: FBT )

152.86 +0.10 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 120.23 120.39 118.95 119.43 61,900 -0.40(-0.34%)
Oct 30, 2017 121.11 119.18 119.83 33,563 +0.08(+0.07%)
Oct 27, 2017 118.91 119.81 118.17 119.75 38,860 +0.96(+0.81%)
Oct 26, 2017 118.04 119.45 117.05 118.80 100,345 -1.07(-0.89%)
Oct 25, 2017 121.34 121.55 119.23 119.86 47,589 -1.31(-1.08%)
Oct 24, 2017 122.42 122.42 120.29 121.17 68,197 -1.13(-0.93%)
Oct 23, 2017 123.71 123.71 122.26 122.31 26,926 -1.21(-0.98%)
Oct 20, 2017 123.75 123.75 122.29 123.52 39,744 -0.21(-0.17%)
Oct 19, 2017 124.15 124.45 122.79 123.73 29,546 -0.70(-0.56%)
Oct 18, 2017 125.62 125.89 124.25 124.43 62,124 -0.63(-0.50%)
Oct 17, 2017 124.47 125.56 124.47 125.06 61,859 +0.67(+0.54%)
Oct 16, 2017 124.22 125.74 123.59 124.39 58,186 +0.36(+0.29%)
Oct 13, 2017 124.45 124.45 123.88 124.03 25,324 -0.22(-0.17%)
Oct 12, 2017 124.10 124.77 123.67 124.25 47,820 -0.24(-0.19%)
Oct 11, 2017 124.18 124.70 124.00 124.49 26,742 +0.24(+0.19%)
Oct 10, 2017 124.61 124.61 123.56 124.25 29,574 +0.00(+0.00%)
Oct 09, 2017 124.94 124.94 123.86 124.25 28,375 -0.41(-0.33%)
Oct 06, 2017 125.06 125.50 124.32 124.66 76,003 -0.70(-0.56%)
Oct 05, 2017 125.28 125.60 124.59 125.36 402,325 +0.31(+0.24%)
Oct 04, 2017 124.32 125.07 124.32 125.06 66,962 +0.53(+0.43%)
Oct 03, 2017 124.89 124.89 123.62 124.53 131,168 -0.06(-0.05%)
Oct 02, 2017 123.04 124.68 123.04 124.59 77,660 +2.34(+1.91%)
Sep 29, 2017 121.83 122.45 121.09 122.25 56,857 +0.49(+0.41%)
Sep 28, 2017 121.00 121.95 120.46 121.75 67,635 +0.63(+0.52%)
Sep 27, 2017 120.95 121.45 120.63 121.12 35,196 +0.67(+0.56%)
Sep 26, 2017 122.03 122.03 120.08 120.45 40,133 -1.35(-1.11%)
Sep 25, 2017 121.33 122.31 120.84 121.80 26,835 +0.48(+0.40%)
Sep 22, 2017 120.88 121.51 120.72 121.32 46,293 +0.24(+0.19%)
Sep 21, 2017 122.13 122.44 121.05 121.08 44,601 -1.42(-1.16%)
Sep 20, 2017 121.05 122.60 121.05 122.50 30,784 +1.91(+1.59%)
Sep 19, 2017 121.82 121.82 120.42 120.59 53,445 -1.12(-0.92%)
Sep 18, 2017 121.91 122.23 121.26 121.72 31,537 +0.04(+0.03%)
Sep 15, 2017 121.61 122.02 120.95 121.68 22,661 +0.07(+0.06%)
Sep 14, 2017 122.15 122.62 121.32 121.61 27,963 -0.82(-0.67%)
Sep 13, 2017 122.54 122.54 121.99 122.42 20,616 -0.14(-0.11%)
Sep 12, 2017 122.13 122.56 121.43 122.56 30,528 +0.26(+0.21%)
Sep 11, 2017 122.85 122.85 121.67 122.31 31,256 +0.37(+0.30%)
Sep 08, 2017 122.32 122.67 121.73 121.94 28,950 -0.82(-0.67%)
Sep 07, 2017 122.20 123.16 121.72 122.76 27,003 +0.13(+0.11%)
Sep 06, 2017 123.31 123.31 121.63 122.63 47,421 +0.19(+0.15%)
Sep 05, 2017 122.86 123.37 121.12 122.44 54,468 -0.67(-0.55%)
Sep 01, 2017 122.60 123.62 121.95 123.12 49,936 +0.59(+0.48%)
Aug 31, 2017 119.62 122.64 119.62 122.52 76,722 +3.22(+2.70%)
Aug 30, 2017 117.79 119.85 117.63 119.31 48,353 +1.54(+1.31%)
Aug 29, 2017 115.41 118.23 115.41 117.77 33,615 +1.42(+1.22%)
Aug 28, 2017 115.91 116.42 115.74 116.35 21,173 +3.34(+2.96%)
Aug 25, 2017 114.42 114.42 113.00 113.00 19,820 -0.73(-0.64%)
Aug 24, 2017 112.52 113.93 112.15 113.73 35,364 +1.53(+1.36%)
Aug 23, 2017 112.36 112.97 111.92 112.21 115,069 -0.80(-0.71%)
Aug 22, 2017 111.19 113.16 111.16 113.00 30,680 +2.33(+2.10%)
Aug 21, 2017 110.25 110.78 109.72 110.68 37,896 +0.44(+0.40%)
Aug 18, 2017 110.53 111.06 109.96 110.24 45,956 -0.38(-0.34%)
Aug 17, 2017 112.21 112.55 110.54 110.62 39,717 -1.93(-1.72%)
Aug 16, 2017 112.97 113.36 112.42 112.55 36,977 +0.04(+0.03%)
Aug 15, 2017 112.65 113.13 112.04 112.51 262,029 +0.19(+0.17%)
Aug 14, 2017 112.62 112.86 112.15 112.32 20,477 +0.77(+0.69%)
Aug 11, 2017 110.24 111.68 110.24 111.56 77,688 +1.32(+1.20%)
Aug 10, 2017 113.32 113.32 110.23 110.23 108,821 -3.90(-3.41%)
Aug 09, 2017 113.69 114.78 113.44 114.13 88,463 +0.31(+0.27%)
Aug 08, 2017 115.26 115.35 113.57 113.82 70,979 -1.85(-1.60%)
Aug 07, 2017 114.98 115.84 114.56 115.68 25,357 +0.72(+0.63%)
Aug 04, 2017 114.88 114.96 113.89 114.96 32,983 +0.80(+0.70%)
Aug 03, 2017 114.42 114.59 113.31 114.16 24,470 +0.05(+0.04%)
Aug 02, 2017 114.02 114.42 112.64 114.11 29,239 +0.63(+0.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.