$114.49 +0.98 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Sep. 3, 2015 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBT historical data

Date Open High Low Close Volume
9/2/2015110.50113.55109.77113.51168,914
9/1/2015111.38112.18109.15109.41289,272
8/31/2015115.56116.56112.28112.50145,069
8/28/2015114.06115.88114.02115.81141,698
8/27/2015112.72114.93112.47114.70308,147
8/26/2015107.85111.65106.30111.61421,042
8/25/2015106.59111.25106.59106.78485,772
8/24/2015107.00110.8564.08105.541,067,060
8/21/2015112.96115.50111.39111.57745,992
8/20/2015118.65119.35114.22114.22250,254
8/19/2015120.25120.93118.75119.82161,309
8/18/2015122.30122.74120.92121.18115,649
8/17/2015118.91122.43118.30122.43101,788
8/14/2015120.34120.40117.81119.41126,158
8/13/2015121.33122.31120.36120.5385,440
8/12/2015119.29121.58117.40121.20251,219
8/11/2015120.44122.02119.40120.59114,549
8/10/2015121.49123.14121.22121.65168,074
8/7/2015121.56121.56118.09120.41212,622
8/6/2015127.23127.70121.26121.75208,410
8/5/2015127.10128.46126.69127.13128,067
8/4/2015126.44127.37125.63126.14112,234
8/3/2015126.66127.29124.83126.02130,837
7/31/2015125.99127.40125.20126.39111,880
7/30/2015124.83125.32122.21125.06118,032
7/29/2015127.31127.31123.67124.78204,849
7/28/2015124.80126.91123.91126.60226,022
7/27/2015124.66124.82122.43123.85193,689
7/24/2015128.44128.92125.03125.27210,043
7/23/2015130.23130.91129.13129.73175,992
7/22/2015128.65130.35128.21129.94126,593
7/21/2015131.17131.42128.59129.94123,301
7/20/2015131.97132.21130.79131.19132,221
7/17/2015131.06131.52129.88131.45143,759
7/16/2015130.16131.11129.55130.88179,369
7/15/2015129.58131.12128.74129.14174,863
7/14/2015125.75128.78125.35128.56162,661
7/13/2015124.92125.66124.88125.16164,543
7/10/2015123.06123.95122.37123.79106,349
7/9/2015122.66122.85121.07121.85153,901
7/8/2015122.94122.94119.83120.14115,841
7/7/2015123.83123.88121.48123.84148,911
7/6/2015121.64124.57120.94123.59134,909
7/2/2015123.81124.48122.28122.86103,714
7/1/2015125.26125.73122.76123.53219,897
6/30/2015122.59124.30121.86124.02143,868
6/29/2015123.32124.50121.05121.18247,367
6/26/2015126.18126.57123.85124.8899,834
6/25/2015126.93127.45125.02125.89142,769
6/24/2015127.85128.13126.10126.46126,618
6/23/2015128.01128.42127.16128.22123,743
6/22/2015126.11127.97126.11127.83176,107
6/19/2015124.61125.73124.00125.36116,108
6/18/2015121.91125.25121.90124.74198,115
6/17/2015121.33121.77120.69121.38142,116
6/16/2015119.80121.45119.72120.97101,385
6/15/2015119.84120.14118.52120.05141,855
6/12/2015122.42122.45120.60121.04131,650
6/11/2015122.69123.19122.00123.19128,994
6/10/2015120.61122.19119.50122.10139,835
6/9/2015122.10122.23119.59120.52129,114
6/8/2015122.58123.06121.51122.08118,382
6/5/2015121.35122.96120.01122.69111,305
6/4/2015122.59123.22120.72121.62166,815
6/3/2015123.06123.39122.21123.0199,355
6/2/2015122.57123.54121.53122.60105,383
6/1/2015123.55123.91121.65122.80103,131
5/29/2015123.27124.19122.68123.55124,668
5/28/2015123.62124.20122.50123.4496,447
5/27/2015122.56124.03121.98123.97116,431
5/26/2015122.90123.23121.63122.31124,211
5/22/2015122.73123.58122.55123.39103,118
5/21/2015123.35123.91122.31122.99189,737
5/20/2015121.56123.86120.56123.23137,387
5/19/2015121.69122.09120.86121.55151,297
5/18/2015119.54122.00119.33121.68112,507
5/15/2015119.68120.17119.14119.73132,465
5/14/2015119.12119.75117.15119.5793,570
5/13/2015119.24119.69117.76118.3790,799
5/12/2015117.50118.75116.54118.50133,900
5/11/2015118.63119.23118.07118.3587,928
5/8/2015116.37118.84116.16118.32180,248
5/7/2015114.88115.83113.49115.22234,393
5/6/2015114.54114.64112.89114.43185,868
5/5/2015115.57115.57113.25113.68134,930
5/4/2015115.70118.06115.64115.87163,309
5/1/2015112.55115.27112.53115.22213,433
4/30/2015114.35115.04110.46111.51362,666
4/29/2015114.49116.58113.58115.02229,994
4/28/2015116.50117.73112.89114.93402,275
4/27/2015121.91122.29116.40116.62267,501
4/24/2015122.29122.88121.57121.64118,307
4/23/2015120.88122.64120.39122.41131,193
4/22/2015122.10122.27120.14121.09102,567
4/21/2015120.40121.98120.42121.36341,837
4/20/2015121.08121.24119.35120.40165,122
4/17/2015121.24121.73119.50120.32227,621
4/16/2015121.17122.45121.16122.03193,592
4/15/2015121.58122.03120.38121.52189,150
4/14/2015121.73122.26120.14121.04133,515
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!