$124.07 +2.89 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Jun. 30, 2015 | 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
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
4/13/2015121.22122.95121.22121.59206,060
4/10/2015119.58121.45119.44120.99109,224
4/9/2015119.26120.26117.87119.44185,977
4/8/2015117.37119.81117.37118.99139,718
4/7/2015116.58119.16116.18117.01193,833
4/6/2015115.82117.50115.70116.47151,326
4/2/2015117.26117.63116.12116.60120,686
4/1/2015117.99118.17114.75117.14371,295
3/31/2015120.08120.41118.11118.23168,222
3/30/2015121.00121.74119.33120.90245,020
3/27/2015117.17120.05117.17119.62217,316
3/26/2015114.21117.84113.40116.46427,207
3/25/2015122.07122.50116.65116.84549,738
3/24/2015123.39124.30122.12122.23241,662
3/23/2015124.48124.60122.51123.34332,989
3/20/2015127.98128.19125.04125.71302,229
3/19/2015124.38126.33124.01125.98291,566
3/18/2015123.64124.41122.01123.77298,786
3/17/2015123.67124.45122.60123.93271,347
3/16/2015122.00123.93121.42123.68235,756
3/13/2015120.55121.84119.59120.87248,829
3/11/2015119.00119.70117.79119.31193,803
3/10/2015117.55119.95116.50118.59207,899
3/9/2015118.67118.97117.24118.36155,507
3/6/2015120.45120.45118.38118.67271,145
3/5/2015119.28121.21118.92120.21263,015
3/4/2015115.76117.96114.90117.54177,812
3/3/2015115.67116.06114.34115.99222,226
3/2/2015115.50115.96114.92115.96261,960
2/27/2015115.99116.16114.62115.23219,054
2/26/2015116.44116.44114.41116.16199,770
2/25/2015114.27117.10113.02116.34272,848
2/24/2015115.46115.46113.02114.17260,425
2/23/2015114.87117.00114.70115.46318,438
2/20/2015113.13114.42112.71114.42254,107
2/19/2015112.77113.36111.97112.95247,110
2/18/2015111.08112.33110.62112.33187,892
2/17/2015110.48111.67110.23111.04254,314
2/13/2015109.47110.21108.50110.21170,611
2/12/2015108.57109.20107.63109.19205,498
2/11/2015107.61109.00106.66107.69189,215
2/10/2015107.30108.14106.60107.84156,573
2/9/2015106.36107.73106.16106.29148,532
2/6/2015109.00109.25106.55107.00208,489
2/5/2015106.94108.75106.40108.55249,983
2/4/2015105.36106.76103.49106.09299,467
  • 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!