$99.71 +1.21 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSE ARCA

Sep. 30, 2016 | 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
9/30/201698.76100.0797.9999.7134,485
9/29/2016101.10101.2298.4198.5041,618
9/28/2016102.63102.63100.47101.3135,764
9/27/2016100.67102.47100.67102.4342,331
9/26/2016101.41101.63100.61100.9822,370
9/23/2016102.24102.83101.88101.8855,035
9/22/2016102.64102.77101.51102.58116,321
9/21/2016101.24102.0599.51101.9042,540
9/20/2016100.33101.22100.20100.7945,336
9/19/201699.75100.3299.1599.4451,814
9/16/201698.2899.5898.2899.2840,055
9/15/2016100.74101.87100.05101.5645,094
9/14/201699.35101.3099.35100.6464,940
9/13/2016100.19100.1998.2599.3255,397
9/12/201697.14101.0297.14100.92109,494
9/9/2016100.13100.3898.0698.0641,695
9/8/2016100.54101.4399.71101.1967,455
9/7/201699.42100.7399.42100.4765,214
9/6/201697.9199.1997.9198.9182,960
9/2/201696.4696.6695.6096.1483,352
9/1/201695.9896.3095.1696.1564,207
8/31/201696.3896.5595.5495.8252,214
8/30/201697.1597.7496.3496.5866,323
8/29/201697.6497.7396.6597.2162,050
8/26/201696.9598.2496.5097.56120,980
8/25/201697.9298.8795.1896.67100,858
8/24/2016101.12102.5097.6097.7598,463
8/23/2016101.10101.56100.94101.3036,694
8/22/201699.23100.7999.23100.7851,982
8/19/201698.4598.7097.7198.0824,208
8/18/201698.5699.0897.9898.7461,979
8/17/201698.7699.0597.9598.5753,542
8/16/201699.75100.0998.7698.82106,850
8/15/201699.00100.5698.96100.22118,747
8/12/201698.2498.9597.7598.7359,547
8/11/201698.0098.6397.2098.4859,147
8/10/201699.9199.9697.4097.55101,152
8/9/2016101.08101.23100.50100.6243,766
8/8/2016102.32102.58100.57101.0467,941
8/5/2016101.96102.84101.64102.2167,189
8/4/2016103.15103.58101.69101.7959,295
8/3/2016101.72102.96101.32102.7965,520
8/2/2016102.74102.74100.02101.95175,093
8/1/2016100.92103.93100.92102.69132,512
7/29/201698.37100.3998.02100.2683,587
7/28/201698.6098.7897.3898.4154,164
7/27/201696.7898.7496.5498.4975,429
7/26/201695.8396.9695.5596.5884,331
7/25/201696.1396.5995.2896.4363,269
7/22/201696.0396.5095.4696.0163,786
7/21/201695.6796.6095.0095.7758,108
7/20/201692.8295.0592.6094.9252,179
7/19/201693.8094.0092.3792.5456,580
7/18/201693.6394.1193.1593.8950,804
7/15/201693.0093.8992.9793.6656,349
7/14/201693.4193.4192.2492.6972,999
7/13/201695.2895.3492.5092.5696,040
7/12/201694.3094.9894.1294.34161,897
7/11/201694.2594.6793.6493.6863,487
7/8/201692.4194.0192.1793.7264,399
7/7/201692.6993.3492.0792.9499,790
7/6/201689.9192.2489.6892.20278,799
7/5/201691.0491.2489.7890.4970,567
7/1/201689.3991.7889.3091.6882,762
6/30/201688.8889.6887.8489.44111,397
6/29/201688.2889.2287.5288.84116,510
6/28/201684.7987.1384.7487.07161,791
6/27/201685.8586.7083.1083.45175,055
6/24/201687.3689.2086.7886.80191,872
6/23/201690.2491.4589.6191.4452,150
6/22/201688.8191.0488.3589.40123,139
6/21/201690.4390.4388.0888.82157,282
6/20/201690.2291.2889.9590.2268,193
6/17/201690.7591.1489.0189.02120,534
6/16/201690.3190.9889.4590.83122,383
6/15/201691.3392.0490.8090.8768,522
6/14/201690.9791.9789.6590.89170,287
6/13/201692.5293.3491.1991.31163,493
6/10/201694.1594.1892.3192.7794,843
6/9/201696.9297.5695.1195.11111,420
6/8/201697.2297.6696.4197.51156,878
6/7/201697.7097.7496.3497.0881,013
6/6/201696.7999.0295.6398.7281,230
6/3/201698.3398.3395.3296.5980,332
6/2/201695.7898.4995.7898.4690,448
6/1/201694.9196.3594.8696.0382,179
5/31/201694.5296.0994.5295.4961,125
5/27/201692.7394.0092.0994.0052,132
5/26/201693.4393.4392.3692.7163,179
5/25/201693.1794.1293.0293.9836,342
5/24/201691.4292.7391.3492.6045,283
5/23/201690.1691.5990.1691.0153,461
5/20/201688.4590.4688.4590.2070,669
5/19/201688.9290.1087.6888.2557,292
5/18/201688.1090.2288.1089.5496,580
5/17/201688.5989.4887.9588.25105,836
5/16/201686.5789.0686.5788.8377,009
5/13/201685.1287.1885.1286.3752,007
5/12/201687.0287.3884.5885.4894,815
5/11/201689.3789.5886.7386.7872,927
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center