$109.90 -0.16 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBT historical data

Date Open High Low Close Volume
1/30/2015110.72112.45109.73109.90237,107
1/29/2015108.90110.06107.20110.06190,092
1/28/2015112.55112.55108.69108.94266,799
1/27/2015110.24112.43110.10111.60315,673
1/26/2015110.00111.62109.13111.38261,602
1/23/2015108.74109.65108.20109.51206,213
1/22/2015108.50108.94105.41108.94204,214
1/21/2015108.87109.92107.58107.94217,210
1/20/2015108.10109.63106.58109.24195,577
1/16/2015105.19107.57105.00107.49223,087
1/15/2015108.04108.04105.00105.14225,877
1/14/2015106.09107.51105.47107.24305,943
1/13/2015107.61109.26105.89107.06425,506
1/12/2015106.00106.90105.41106.19226,728
1/9/2015105.88105.88104.21104.99269,938
1/8/2015105.39105.62104.45105.46313,051
1/6/2015103.15103.60100.02101.17437,693
1/5/2015101.97103.55101.50102.83207,561
1/2/2015102.52103.73101.76102.47193,969
12/31/2014102.91104.06101.83102.02158,626
12/30/2014104.13104.13102.33102.44122,498
12/29/2014103.50104.12102.73103.73158,068
12/26/2014101.73103.53101.65103.4199,982
12/24/201499.16101.8999.00100.93111,456
12/23/2014104.37104.3798.7099.46384,530
12/22/2014104.75105.00102.95104.09329,102
12/19/2014104.85105.92103.71105.30201,174
12/18/2014102.68104.28102.00104.28237,499
12/17/201497.78101.0197.41100.90229,346
12/16/201497.95100.1197.1297.41209,077
12/15/2014102.26102.3398.4598.69232,853
12/12/2014102.07103.21101.53101.61163,196
12/11/2014103.91105.07102.65102.93140,227
12/10/2014105.30105.30102.75102.87126,324
12/9/2014103.52105.32102.44105.02150,418
12/8/2014104.06105.92103.86104.61161,348
12/5/2014101.97102.52101.81102.49125,875
12/4/2014102.22102.72101.36101.78117,032
12/3/2014102.73102.73101.17102.41104,974
12/2/2014101.43102.66101.41102.33144,296
12/1/2014101.69102.02100.46100.82144,122
11/28/2014102.05103.27101.64101.9080,945
11/26/2014100.85101.93100.56101.90133,323
11/25/2014101.28101.40100.05100.82206,579
11/24/201499.45100.9099.45100.88172,052
11/21/201499.6299.9498.8399.20160,666
11/20/201498.0098.8197.5498.56135,225
11/19/201498.5499.1997.9398.32151,845
11/18/201497.1698.7897.0098.57181,593
11/17/201496.1397.8595.9596.79182,025
11/14/201498.7598.7595.9496.58168,166
11/13/201499.1299.9898.3998.80165,455
11/12/201498.4799.1798.0999.05127,246
11/11/201498.7899.5898.3198.98124,847
11/10/201497.7298.6197.2498.40140,277
11/7/201498.2498.2496.0597.23271,090
11/6/201497.3598.5897.2898.54177,474
11/5/201499.4999.6396.5997.01157,353
11/4/201499.4999.9198.3998.69168,511
11/3/201499.82100.4999.2399.70231,915
10/31/2014101.50101.5499.0199.46210,970
10/30/201497.2499.5197.2099.26189,984
10/29/201498.3898.3896.9097.68177,042
10/28/201498.1098.7097.5098.29221,523
10/27/201496.3797.2795.2697.26192,914
10/24/201495.1496.5594.7396.22228,588
10/23/201493.7195.4493.5695.02206,975
10/22/201493.2593.4491.7492.66280,540
10/21/201490.8492.8990.8492.86311,276
10/20/201489.4990.7989.4990.64254,449
10/17/201490.3890.6088.9389.62408,886
10/16/201485.8389.5785.3388.68188,760
10/15/201485.9787.8584.7087.34284,572
10/14/201488.2188.7885.4586.91227,026
10/13/201489.3790.0087.1387.44269,114
10/10/201490.3892.2989.2989.33180,534
10/9/201490.9491.0088.7789.09144,721
10/8/201488.6791.3288.1391.23193,751
10/7/201489.9090.4188.5488.71151,547
10/6/201492.1892.5390.1990.45176,591
10/3/201491.1392.1890.5891.75142,068
10/2/201490.4690.7988.8590.28145,086
10/1/201491.7791.9589.9290.51358,621
9/30/201492.9293.2491.6591.7881,716
9/29/201491.6593.4291.5092.91136,587
9/26/201492.3792.9391.7092.7386,788
9/25/201493.3693.6691.5391.94107,077
9/24/201491.4993.7491.4493.74172,644
9/23/201490.9291.9690.9191.1989,273
9/22/201491.9891.9890.5491.5577,983
9/19/201493.1893.1891.6192.09113,853
9/18/201492.1092.3491.3592.34113,635
9/17/201491.7392.3190.9991.69139,447
9/16/201489.6791.4789.4991.4092,851
9/15/201491.4991.5489.0989.89121,250
9/12/201492.1292.2690.8091.37135,847
9/11/201492.7693.0091.4492.28655,008
9/10/201491.3693.1591.3693.12117,758
9/9/201492.4292.4291.1591.3582,941
9/8/201491.4692.5091.4292.4595,491
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center