$93.65 +0.94 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund -

May. 27, 2016 | 02:14 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBT historical data

Date Open High Low Close Volume
5/26/201693.4393.4392.3692.7163,179
5/25/201693.1794.1293.0293.9836,342
5/24/201691.4292.7391.3492.6045,283
5/23/201690.1691.5990.1691.0153,461
5/20/201688.4590.4688.4590.2070,669
5/19/201688.9290.1087.6888.2557,292
5/18/201688.1090.2288.1089.5496,580
5/17/201688.5989.4887.9588.25105,836
5/16/201686.5789.0686.5788.8377,009
5/13/201685.1287.1885.1286.3752,007
5/12/201687.0287.3884.5885.4894,815
5/11/201689.3789.5886.7386.7872,927
5/10/201689.3689.6487.9089.5669,755
5/9/201686.6889.6986.6889.1457,197
5/6/201686.6087.4385.4986.6544,552
5/5/201687.1387.6586.1686.8847,877
5/4/201689.4489.4486.6586.7376,498
5/3/201691.2791.5489.8289.9357,773
5/2/201691.5592.3189.9492.2788,229
4/29/201692.5893.0090.6391.32100,690
4/28/201693.5095.8092.7093.5579,846
4/27/201694.9895.2793.7694.4663,599
4/26/201696.5096.5094.2095.3254,142
4/25/201696.7097.4396.3396.4768,543
4/22/201696.8797.2495.2597.0781,492
4/21/201694.3496.8294.3496.7694,183
4/20/201694.3695.0493.6994.2462,145
4/19/201695.8796.0093.2893.9483,002
4/18/201694.4496.1094.0595.8961,829
4/15/201694.7294.7593.5594.5880,658
4/14/201694.8395.3093.9594.7063,439
4/13/201693.4994.7092.7894.5669,699
4/12/201691.7192.6990.7292.62118,498
4/11/201693.9393.9491.4391.6985,613
4/8/201695.5295.5292.3893.45122,965
4/7/201695.4196.7893.6994.74306,843
4/6/201691.0996.2091.0196.20197,690
4/5/201690.0992.2590.0690.82106,520
4/4/201690.0692.3890.0590.64159,227
4/1/201687.0090.0586.4089.91158,842
3/31/201685.2888.6785.2887.56146,417
3/30/201685.7987.6184.5384.91158,500
3/29/201683.3585.3081.9785.29244,043
3/28/201685.3985.3983.5083.7491,284
3/24/201683.8586.3782.6785.09145,029
3/23/201687.5788.1884.4584.47248,669
3/22/201684.7987.9084.7387.57231,623
3/21/201683.6285.7583.6285.26320,191
3/18/201682.5084.3081.4283.94382,695
3/17/201682.3682.8280.1782.19317,045
3/16/201682.8884.1781.4882.69299,248
3/15/201685.8785.9282.8783.24152,515
3/14/201686.2787.3986.1886.7094,605
3/11/201685.1286.5384.5686.47105,577
3/10/201685.7186.4583.1684.06189,483
3/9/201686.2386.2883.7684.98158,168
3/8/201688.9088.9085.6485.83237,860
3/7/201686.8590.0886.2989.12230,758
3/4/201688.0689.8487.1788.37214,350
3/3/201688.5088.6387.1087.82103,634
3/2/201687.2589.2887.0788.55228,902
3/1/201683.9187.5183.4087.48196,968
2/29/201684.8785.4283.3383.33233,750
2/26/201684.2785.3383.7185.03176,745
2/25/201684.0785.0682.7083.4787,078
2/24/201682.1183.7180.5883.52219,023
2/23/201684.5085.4983.0283.13153,382
2/22/201685.9686.4684.5785.01201,304
2/19/201683.6385.1282.6185.00326,777
2/18/201686.5186.7683.8983.99466,237
2/17/201684.8986.5183.9586.34272,958
2/16/201682.5784.2782.1283.95317,604
2/12/201679.3081.6877.7681.44359,611
2/11/201676.6878.9876.3878.18396,398
2/10/201679.0982.0178.8478.98511,069
2/9/201676.6780.5076.1178.61647,312
2/8/201679.4479.8677.2378.351,006,130
2/5/201682.2282.4578.7181.1717,193,300
2/4/201682.3585.6581.3282.903,317,400
2/3/201682.5683.1578.4082.905,813,830
2/2/201684.6785.3881.7082.181,126,560
2/1/201685.2186.5783.8285.851,251,150
1/29/201684.8686.7183.8085.80854,389
1/28/201689.4489.4784.1184.88541,822
1/27/201692.5792.9688.4388.85199,927
1/26/201693.5393.5790.4192.28166,270
1/25/201694.0196.0693.1093.25462,264
1/22/201694.0495.2393.0894.92265,426
1/21/201693.6795.4191.8992.01296,751
1/20/201690.0096.2288.6294.751,293,460
1/19/201696.3296.5990.7692.30704,774
1/15/201694.1495.1392.2894.98909,616
1/14/201694.5498.0891.0797.05595,179
1/13/201699.74100.2193.8394.03539,833
1/12/201698.80101.6495.7599.31286,467
1/11/2016102.10102.1095.7497.77402,170
1/8/2016104.60105.17101.67101.88290,789
1/7/2016104.80106.18103.31103.42409,132
1/6/2016108.45108.76106.31107.38191,794
1/5/2016110.35111.19109.24109.95182,339
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center