$97.75 -3.55 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSE ARCA

Aug. 24, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBT historical data

Date Open High Low Close Volume
8/24/2016101.12102.5097.6097.7598,463
8/23/2016101.10101.56100.94101.3036,694
8/22/201699.23100.7999.23100.7851,982
8/19/201698.4598.7097.7198.0824,208
8/18/201698.5699.0897.9898.7461,979
8/17/201698.7699.0597.9598.5753,542
8/16/201699.75100.0998.7698.82106,850
8/15/201699.00100.5698.96100.22118,747
8/12/201698.2498.9597.7598.7359,547
8/11/201698.0098.6397.2098.4859,147
8/10/201699.9199.9697.4097.55101,152
8/9/2016101.08101.23100.50100.6243,766
8/8/2016102.32102.58100.57101.0467,941
8/5/2016101.96102.84101.64102.2167,189
8/4/2016103.15103.58101.69101.7959,295
8/3/2016101.72102.96101.32102.7965,520
8/2/2016102.74102.74100.02101.95175,093
8/1/2016100.92103.93100.92102.69132,512
7/29/201698.37100.3998.02100.2683,587
7/28/201698.6098.7897.3898.4154,164
7/27/201696.7898.7496.5498.4975,429
7/26/201695.8396.9695.5596.5884,331
7/25/201696.1396.5995.2896.4363,269
7/22/201696.0396.5095.4696.0163,786
7/21/201695.6796.6095.0095.7758,108
7/20/201692.8295.0592.6094.9252,179
7/19/201693.8094.0092.3792.5456,580
7/18/201693.6394.1193.1593.8950,804
7/15/201693.0093.8992.9793.6656,349
7/14/201693.4193.4192.2492.6972,999
7/13/201695.2895.3492.5092.5696,040
7/12/201694.3094.9894.1294.34161,897
7/11/201694.2594.6793.6493.6863,487
7/8/201692.4194.0192.1793.7264,399
7/7/201692.6993.3492.0792.9499,790
7/6/201689.9192.2489.6892.20278,799
7/5/201691.0491.2489.7890.4970,567
7/1/201689.3991.7889.3091.6882,762
6/30/201688.8889.6887.8489.44111,397
6/29/201688.2889.2287.5288.84116,510
6/28/201684.7987.1384.7487.07161,791
6/27/201685.8586.7083.1083.45175,055
6/24/201687.3689.2086.7886.80191,872
6/23/201690.2491.4589.6191.4452,150
6/22/201688.8191.0488.3589.40123,139
6/21/201690.4390.4388.0888.82157,282
6/20/201690.2291.2889.9590.2268,193
6/17/201690.7591.1489.0189.02120,534
6/16/201690.3190.9889.4590.83122,383
6/15/201691.3392.0490.8090.8768,522
6/14/201690.9791.9789.6590.89170,287
6/13/201692.5293.3491.1991.31163,493
6/10/201694.1594.1892.3192.7794,843
6/9/201696.9297.5695.1195.11111,420
6/8/201697.2297.6696.4197.51156,878
6/7/201697.7097.7496.3497.0881,013
6/6/201696.7999.0295.6398.7281,230
6/3/201698.3398.3395.3296.5980,332
6/2/201695.7898.4995.7898.4690,448
6/1/201694.9196.3594.8696.0382,179
5/31/201694.5296.0994.5295.4961,125
5/27/201692.7394.0092.0994.0052,132
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center