$92.00 -2.85 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSE ARCA

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBT historical data

Date Open High Low Close Volume
12/7/201692.9593.3290.5392.00177,066
12/6/201694.1394.9093.0094.8553,579
12/5/201694.0595.0093.0793.8852,880
12/2/201692.4894.2091.9093.08143,110
12/1/201694.8094.8092.3692.61106,775
11/30/201697.6397.6394.5494.5764,675
11/29/201697.2497.8996.6697.1656,482
11/28/201699.1099.1096.8997.0845,559
11/25/201699.1499.5298.0099.4520,718
11/23/201696.0298.9794.8598.9362,881
11/21/201699.82100.6199.40100.5973,444
11/18/2016100.94100.9599.2099.6549,969
11/17/201699.58100.7998.88100.77116,063
11/16/2016101.53101.9699.3099.3059,656
11/15/2016102.34102.34100.46101.77134,200
11/14/2016100.32102.4498.81102.37101,622
11/11/201699.22100.1097.7199.79207,037
11/10/201699.88101.6498.06100.11236,621
11/9/201695.0098.7293.2798.23383,740
11/8/201688.4590.6488.4089.88105,191
11/7/201687.3588.9686.7888.7172,141
11/4/201684.0486.3784.0485.2958,056
11/3/201686.4186.9883.6983.6986,721
11/2/201687.4387.4385.8885.9559,572
11/1/201687.1688.1586.4387.9975,643
10/31/201687.9187.9186.9086.9068,548
10/28/201687.9788.4186.6587.6471,899
10/27/201689.5590.1988.1088.1461,390
10/26/201688.7889.8988.2188.5844,313
10/25/201690.0990.1188.6588.8354,886
10/24/201690.6890.9089.9389.9435,592
10/21/201690.6791.2790.1490.4253,417
10/20/201689.3590.7089.0090.4447,043
10/19/201690.4990.4989.5089.5453,399
10/18/201690.5391.2790.3090.5537,764
10/17/201689.6790.2588.6289.5258,527
10/14/201691.9691.9689.6289.6783,272
10/13/201690.3091.7190.3091.1882,180
10/12/201693.8194.2391.1491.2471,552
10/11/201696.0096.4493.1593.9474,281
10/10/201697.2897.9597.2697.5138,467
10/7/201696.7096.9495.7696.8251,009
10/6/201697.7497.8696.3796.6358,984
10/5/201699.14100.3698.8899.8378,692
10/4/201699.57100.0098.4898.8326,655
10/3/201699.5099.6898.2399.6279,481
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center