FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund $82.89

up +0.90


11/7/2014 03:59 PM  |  NYSEARCA : FBT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBT historical data

Date Open High Low Close Volume
7/11/201482.0783.0081.6982.8951,907
7/10/201480.8382.4980.6181.9956,418
7/9/201481.4782.4980.3782.45105,197
7/8/201482.6682.6680.8181.20104,247
7/7/201484.3384.8482.7782.8295,284
7/3/201484.5684.8483.9084.6363,351
7/2/201484.0384.9083.7284.3671,546
7/1/201482.6584.2382.6584.17270,433
6/30/201481.8882.5881.8482.3398,174
6/27/201481.6282.0081.0882.0043,834
6/26/201481.6581.7880.5981.6949,941
6/25/201481.3882.4080.9681.69124,974
6/24/201482.4283.4881.3981.63118,465
6/20/201481.0981.5680.6581.5285,965
6/19/201481.2181.2880.1380.8878,265
6/18/201480.3380.9279.7980.92109,876
6/17/201480.6181.0680.0280.3267,440
6/16/201480.0281.4180.0080.7079,871
6/13/201480.3280.6779.8280.31104,766
6/12/201479.8080.6079.4079.93407,501
6/11/201479.3580.4779.1479.7295,426
6/10/201479.5480.1378.6979.79129,656
6/9/201479.0980.3078.9579.58128,121
6/6/201479.2579.4278.2778.93149,856
6/5/201478.4379.5077.9179.06148,957
6/4/201477.0278.2376.7378.23141,344
6/3/201476.2977.1775.6377.13165,396
6/2/201476.9077.1175.3976.4998,538
5/30/201477.0777.3076.1876.74175,750
5/29/201476.9677.5076.9677.19300,838
5/28/201477.4677.5476.4876.83589,314
5/27/201476.2477.1376.0877.1369,575
5/23/201476.0776.1275.1875.5771,330
5/22/201474.6676.5474.6675.92128,461
5/21/201474.5575.3874.3074.75119,841
5/20/201475.4175.5073.9474.34133,555
5/19/201474.2575.7673.9975.73107,940
5/16/201474.4874.4873.2874.19128,664
5/15/201475.1975.5573.3574.45241,256
5/13/201476.1976.6675.3875.39173,814
5/12/201474.6976.2674.5076.18163,927
5/8/201473.4575.2172.5572.70168,158
5/7/201475.0375.0372.7074.06134,821
5/6/201475.7175.9974.6674.84127,783
5/5/201473.3475.9173.0275.88121,571
5/2/201475.4875.4873.7273.97161,405
5/1/201474.4575.9973.3775.08159,693
4/30/201473.6974.5972.7374.57162,344
4/29/201472.3374.2371.7173.92202,219
4/28/201472.0673.3670.0171.79362,260
4/25/201473.6973.7271.4371.63199,657
4/24/201475.1175.1172.1874.14191,689
4/23/201476.1976.1974.0974.45121,200
4/22/201474.2776.0774.2775.64178,662
4/21/201472.9173.4671.7973.42169,283
4/17/201472.6373.8471.8672.53207,519
4/16/201471.7073.1671.2572.65214,094
4/15/201470.4171.5667.2770.80729,026
4/14/201471.1372.0068.8170.19432,846
4/11/201471.2473.6370.2970.37450,211
4/10/201476.4576.4571.5772.26356,133
4/9/201474.2676.7074.2676.61170,461
4/8/201474.4975.0272.6173.88327,335
4/7/201473.6475.5772.9974.35294,957
4/4/201477.6777.6773.4774.14265,170
4/3/201478.8379.0375.7376.54179,409
4/2/201479.8680.0578.1678.90255,823
4/1/201477.5079.3477.3878.64257,044
3/31/201474.9176.8774.9176.69218,944
3/28/201477.0077.4173.9974.28376,342
3/27/201475.9077.4274.1877.40363,497
3/26/201478.1678.7575.9675.99276,257
3/25/201478.2479.4776.2877.57452,492
3/24/201480.0480.6675.2477.57593,416
3/21/201483.8684.3179.4779.66469,493
3/20/201483.0083.7882.5982.99160,203
3/19/201484.6584.7982.7383.25144,245
3/18/201482.0884.2782.0484.27164,980
3/17/201482.0182.9781.4281.51134,227
3/14/201481.2382.2080.6181.20280,852
3/13/201483.8384.1481.2681.78184,382
3/12/201482.4483.7482.3183.7096,397
3/11/201484.4384.4382.6183.07180,406
3/10/201483.6084.0582.3984.01115,350
3/7/201484.2184.3481.4683.65226,542
3/6/201486.1286.2183.1783.53207,155
3/5/201485.9086.0085.1385.65142,183
3/4/201485.4986.0085.0085.61160,815
3/3/201482.4484.4781.9183.92215,961
2/28/201485.2985.7182.3283.44213,111
2/27/201485.8085.9585.0985.36194,876
2/26/201487.4687.7185.6585.72272,607
2/25/201487.3387.9685.3087.45263,859
2/24/201482.5783.1982.2682.72161,743
2/21/201481.2782.7480.7581.87158,553
2/20/201479.2180.7678.5480.73137,516
2/19/201480.1080.6978.8078.96195,230
2/18/201478.8080.2578.8080.18239,278
2/14/201479.0579.1777.7878.12150,827
2/13/201477.2878.8777.0878.77159,768
Trading Center