FIRST TRUST NYSE ARCA BIOTECH $59.66

up +0.26


17/5/2013 04:17 PM  |  NYSEARCA : FBT  |  Industries :
Type:

FBT historical data

Date Open High Low Close Volume
5/17/2013 59.57 59.99 59.19 59.66 670
5/16/2013 60.55 60.55 59.04 59.40 538
5/15/2013 61.42 61.53 60.19 60.58 393
5/14/2013 60.63 61.47 60.40 61.42 1092
5/13/2013 59.52 60.40 59.30 60.30 498
5/10/2013 57.70 59.68 57.70 59.43 696
5/9/2013 57.85 58.17 57.32 57.45 249
5/8/2013 57.77 58.06 57.50 57.85 150
5/7/2013 58.22 58.22 57.46 57.56 904
5/6/2013 58.08 58.14 57.60 57.91 280
5/3/2013 57.89 58.80 57.89 57.99 328
5/2/2013 56.62 57.48 56.52 57.22 357
5/1/2013 57.42 57.42 56.22 56.31 797
4/30/2013 57.21 57.47 56.66 57.42 508
4/29/2013 57.32 57.81 57.06 57.43 495
4/26/2013 56.81 57.26 56.65 57.06 161
4/25/2013 56.68 56.91 56.26 56.82 372
4/24/2013 57.46 57.46 56.18 56.24 525
4/23/2013 57.32 58.08 57.17 57.50 657
4/22/2013 57.22 57.32 56.44 56.92 486
4/19/2013 55.61 57.14 55.45 57.14 522
4/18/2013 54.80 54.80 53.34 53.87 1070
4/17/2013 54.95 55.00 53.78 54.70 802
4/16/2013 54.67 55.20 54.15 55.15 1261
4/15/2013 55.87 55.87 53.98 54.15 675
4/12/2013 55.51 55.84 55.18 55.82 376
4/11/2013 55.06 55.80 55.06 55.67 358
4/10/2013 53.69 55.00 53.69 55.00 615
4/9/2013 54.07 54.07 53.44 53.54 446
4/8/2013 54.09 54.09 53.34 53.92 168
4/5/2013 53.46 53.83 53.10 53.76 280
4/4/2013 53.93 54.13 53.68 53.98 292
4/3/2013 54.93 54.93 53.44 53.61 398
4/2/2013 54.14 54.97 54.14 54.69 1169
4/1/2013 54.62 54.72 53.74 53.98 457
3/28/2013 53.87 54.52 53.87 54.34 534
3/27/2013 52.94 53.74 52.50 53.68 272
3/26/2013 53.24 53.31 52.69 52.98 277
3/25/2013 53.39 53.43 52.59 52.95 766
3/22/2013 53.20 53.50 53.11 53.29 375
3/21/2013 53.65 53.73 52.90 53.07 646
3/20/2013 53.11 53.56 53.11 53.44 617
3/19/2013 53.22 53.37 52.61 52.79 599
3/18/2013 53.16 53.32 52.34 53.09 361
3/15/2013 54.03 54.05 53.45 53.49 427
3/14/2013 53.74 53.88 53.58 53.87 487
3/13/2013 53.64 53.76 53.21 53.56 378
3/12/2013 53.50 53.60 53.16 53.53 332
3/11/2013 53.50 53.50 53.00 53.37 508
3/8/2013 53.35 53.35 52.70 53.27 307
3/7/2013 52.92 53.05 52.65 53.03 435
3/6/2013 52.66 52.93 52.57 52.68 1124
3/5/2013 52.31 52.85 52.28 52.54 566
3/4/2013 51.55 52.00 51.10 52.00 1081
3/1/2013 50.66 51.47 50.50 51.36 318
2/28/2013 50.25 50.93 50.25 50.68 312
2/27/2013 49.29 50.43 49.21 50.24 266
2/26/2013 49.35 49.47 48.76 49.27 184
2/25/2013 49.90 50.24 49.12 49.13 300
2/22/2013 49.11 49.66 49.11 49.66 671
2/21/2013 49.27 49.40 48.69 48.91 543
2/20/2013 50.30 50.30 49.50 49.52 528
2/19/2013 50.16 50.24 49.92 50.20 310
2/15/2013 50.02 50.17 49.78 50.07 547
2/14/2013 49.84 50.11 49.40 49.96 645
2/13/2013 49.96 50.00 49.40 49.74 359
2/12/2013 50.00 50.00 49.53 49.60 339
2/11/2013 50.77 50.77 49.86 49.98 520
2/8/2013 49.79 50.47 49.79 50.31 566
2/7/2013 50.16 50.19 49.19 49.61 351
2/6/2013 50.24 50.38 49.87 50.13 292
2/5/2013 49.82 50.22 49.65 50.22 410
2/4/2013 49.59 49.95 49.40 49.53 1118
2/1/2013 49.98 50.16 49.54 50.05 489
1/31/2013 49.15 49.56 49.05 49.47 319
1/30/2013 50.08 50.08 49.14 49.27 362
1/29/2013 49.81 50.06 49.53 49.90 582
1/28/2013 50.13 50.13 49.61 49.82 743
1/25/2013 49.56 49.97 49.29 49.97 457
1/24/2013 49.13 49.89 49.12 49.40 509
1/23/2013 49.57 49.72 49.11 49.14 551
1/22/2013 49.61 49.68 49.15 49.67 1160
1/18/2013 49.81 49.81 49.05 49.46 524
1/17/2013 49.46 49.46 48.98 49.27 1120
1/16/2013 49.69 49.69 49.24 49.24 750
1/15/2013 49.20 49.57 48.82 49.56 637
1/14/2013 48.95 49.50 48.95 49.36 935
1/11/2013 48.75 48.84 48.34 48.78 665
1/10/2013 49.05 49.05 48.04 48.23 582
1/9/2013 48.40 48.69 48.18 48.68 513
1/8/2013 48.17 48.39 47.84 48.19 355
1/7/2013 47.93 48.27 47.65 48.20 732
1/4/2013 48.03 48.32 47.79 48.11 506
1/3/2013 47.58 48.11 47.26 47.90 1042
1/2/2013 46.97 47.72 46.96 47.66 3056
12/31/2012 45.16 46.06 44.87 45.95 254
12/28/2012 45.35 45.54 45.13 45.20 209
12/27/2012 45.68 45.96 44.94 45.56 384
12/26/2012 46.17 46.17 45.43 45.59 1432
12/24/2012 46.08 46.13 45.86 46.09 254
Marketplace
Trading Center