$78.35 0.00 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Feb. 8, 2016 | 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
2/8/201679.4479.8677.2378.351,006,130
2/5/201682.2282.4578.7181.1717,193,300
2/4/201682.3585.6581.3282.903,317,400
2/3/201682.5683.1578.4082.905,813,830
2/2/201684.6785.3881.7082.181,126,560
2/1/201685.2186.5783.8285.851,251,150
1/29/201684.8686.7183.8085.80854,389
1/28/201689.4489.4784.1184.88541,822
1/27/201692.5792.9688.4388.85199,927
1/26/201693.5393.5790.4192.28166,270
1/25/201694.0196.0693.1093.25462,264
1/22/201694.0495.2393.0894.92265,426
1/21/201693.6795.4191.8992.01296,751
1/20/201690.0096.2288.6294.751,293,460
1/19/201696.3296.5990.7692.30704,774
1/15/201694.1495.1392.2894.98909,616
1/14/201694.5498.0891.0797.05595,179
1/13/201699.74100.2193.8394.03539,833
1/12/201698.80101.6495.7599.31286,467
1/11/2016102.10102.1095.7497.77402,170
1/8/2016104.60105.17101.67101.88290,789
1/7/2016104.80106.18103.31103.42409,132
1/6/2016108.45108.76106.31107.38191,794
1/5/2016110.35111.19109.24109.95182,339
1/4/2016110.93111.03109.08109.91346,767
12/31/2015113.31114.03112.93113.0283,974
12/30/2015114.25114.79113.48113.71107,595
12/29/2015113.82114.91113.41114.62202,142
12/28/2015112.68113.22112.28112.90196,925
12/24/2015112.33113.61112.33113.2281,282
12/23/2015112.17112.73111.31112.42115,164
12/22/2015111.61111.77109.93111.0485,218
12/21/2015110.35111.17109.18111.17158,404
12/18/2015109.74111.24109.35109.56136,328
12/17/2015112.09112.36110.04110.42155,797
12/16/2015109.77112.11109.14111.85218,709
12/15/2015106.68109.13106.43108.85123,530
12/14/2015105.95106.82103.68105.24179,314
12/11/2015107.60108.41105.70105.7889,977
12/10/2015108.01109.29107.70108.7874,233
12/9/2015109.42110.05107.44108.0779,509
12/8/2015106.94110.23106.74110.03105,850
12/7/2015111.23111.23107.88108.01123,822
12/4/2015109.00111.63108.96111.51106,332
12/3/2015112.82112.85108.14108.69171,574
12/2/2015112.71113.80111.50111.8393,809
12/1/2015112.95113.07111.30112.80127,522
11/30/2015114.06114.37111.56112.38126,722
11/27/2015113.60114.16113.39113.9437,575
11/25/2015112.13113.71112.13113.4296,288
11/24/2015111.53112.29111.09112.2073,658
11/23/2015111.13113.06111.01112.25169,516
11/20/2015110.58111.65110.17110.95107,413
11/19/2015112.32112.48110.23110.63119,384
11/18/2015110.21112.50109.77112.40267,417
11/17/2015108.47110.72107.77109.85136,624
11/16/2015106.99108.07105.91108.0298,014
11/13/2015106.45108.85105.73107.4599,483
11/12/2015108.14108.77106.42106.44210,631
11/11/2015111.54111.54108.70108.70103,480
11/10/2015109.79111.20109.02111.12105,024
11/9/2015108.15110.58107.75110.17106,583
11/6/2015108.61109.56106.46108.97154,805
11/5/2015110.13110.21107.73109.14169,626
11/4/2015110.60111.16108.90110.71153,215
11/3/2015109.42110.69108.13110.04186,439
10/30/2015105.96105.96103.99104.32139,087
10/29/2015106.57107.78105.19105.54126,035
10/28/2015105.79106.89103.67106.89204,919
10/27/2015102.72106.36102.72106.35124,374
10/26/2015101.77103.82100.83102.73169,834
10/23/2015100.48102.0099.30101.94269,159
10/22/201599.29100.5197.3699.33552,258
10/21/2015100.84101.2396.1999.08549,196
10/20/2015102.31102.4099.0999.54220,374
10/19/2015102.17104.50100.29102.56386,774
10/16/2015102.93103.68101.13102.52259,739
10/15/201598.33102.8898.33102.88320,653
10/14/201599.58101.0397.8998.58604,554
10/13/2015101.28103.5898.9098.94344,861
10/12/2015102.96103.43101.35102.07225,701
10/9/2015100.97102.6199.91102.26350,285
10/8/2015101.16101.6798.07100.91473,834
10/7/201599.80102.5697.89101.73449,555
10/6/2015102.71102.7196.2999.37378,784
10/5/2015106.02107.25103.14104.41296,916
10/2/201599.82105.0599.70105.05242,295
10/1/2015101.55101.7399.37101.63250,353
9/30/2015100.27102.5199.19101.32375,989
9/29/201599.36102.8797.0097.90719,261
9/28/2015103.69104.0097.5299.26649,676
9/25/2015111.19111.29102.81104.75286,201
9/24/2015110.95111.26107.73109.92180,774
9/23/2015112.49113.43110.74111.8299,564
9/22/2015112.22113.05110.39112.43195,448
9/21/2015119.35119.53113.31114.14301,060
9/18/2015118.81120.02118.42118.53147,221
9/17/2015118.50121.70118.14120.59230,538
9/16/2015119.00119.73117.25118.50140,273
9/15/2015117.56118.92116.73118.70150,699
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center