$91.40 +1.51 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Sep. 16, 2014 | 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
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
9/5/201491.9991.9990.0591.5894,095
9/4/201493.2693.2691.3691.59114,697
9/3/201493.5393.7492.5792.96121,526
9/2/201493.4193.7292.6592.99146,274
8/29/201491.6693.1891.4492.87101,160
8/28/201491.3692.1491.2791.4396,728
8/27/201492.1792.1791.3891.84135,757
8/26/201491.4792.2791.2092.04129,809
8/25/201490.1091.4490.0891.14130,387
8/22/201487.1287.9386.5787.49133,319
8/21/201487.9288.1886.7987.04126,769
8/20/201487.4588.3687.2587.90121,708
8/19/201487.4587.7686.7787.58225,454
8/18/201486.9387.5186.7987.18149,192
8/15/201486.7486.9385.0686.36174,619
8/14/201484.9486.1584.9286.02111,796
8/13/201483.3385.0183.0984.92151,484
8/12/201483.6683.6682.7983.2163,420
8/11/201483.0783.7982.3983.3359,665
8/8/201481.7582.7481.5082.6160,359
8/7/201482.8683.0381.4181.7586,048
8/6/201481.4982.9281.4982.42103,411
8/5/201481.5782.9281.3282.16101,278
8/4/201481.8982.3681.0582.0647,885
8/1/201480.9382.2379.2381.29222,386
7/31/201482.5082.5080.8281.11111,876
7/30/201483.7584.8583.1283.2082,147
7/29/201481.3183.2781.3183.0467,035
7/28/201481.3481.3480.1581.0052,521
7/25/201481.6682.0680.9381.5152,313
7/24/201483.2583.2581.7881.9351,396
7/23/201482.5783.7282.5783.2058,439
7/22/201481.1481.9680.8981.4054,334
7/21/201480.6380.9379.8580.7050,254
7/18/201479.0480.8578.6080.7359,225
7/17/201480.2080.7878.5078.66133,007
7/16/201481.9482.1180.5080.6897,010
7/15/201483.3283.3280.9381.58303,580
7/14/201483.4783.5982.6683.2461,066
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center