$101.90 0.00 (%) FT NYSE Arc Bio Shs First Trust NYSE Arca Biotechnology Index Fund - NYSEARCA

Nov. 26, 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
11/26/2014100.85101.93100.56101.90133,323
11/25/2014101.28101.40100.05100.82206,579
11/24/201499.45100.9099.45100.88172,052
11/21/201499.6299.9498.8399.20160,666
11/20/201498.0098.8197.5498.56135,225
11/19/201498.5499.1997.9398.32151,845
11/18/201497.1698.7897.0098.57181,593
11/17/201496.1397.8595.9596.79182,025
11/14/201498.7598.7595.9496.58168,166
11/13/201499.1299.9898.3998.80165,455
11/12/201498.4799.1798.0999.05127,246
11/11/201498.7899.5898.3198.98124,847
11/10/201497.7298.6197.2498.40140,277
11/7/201498.2498.2496.0597.23271,090
11/6/201497.3598.5897.2898.54177,474
11/5/201499.4999.6396.5997.01157,353
11/4/201499.4999.9198.3998.69168,511
11/3/201499.82100.4999.2399.70231,915
10/31/2014101.50101.5499.0199.46210,970
10/30/201497.2499.5197.2099.26189,984
10/29/201498.3898.3896.9097.68177,042
10/28/201498.1098.7097.5098.29221,523
10/27/201496.3797.2795.2697.26192,914
10/24/201495.1496.5594.7396.22228,588
10/23/201493.7195.4493.5695.02206,975
10/22/201493.2593.4491.7492.66280,540
10/21/201490.8492.8990.8492.86311,276
10/20/201489.4990.7989.4990.64254,449
10/17/201490.3890.6088.9389.62408,886
10/16/201485.8389.5785.3388.68188,760
10/15/201485.9787.8584.7087.34284,572
10/14/201488.2188.7885.4586.91227,026
10/13/201489.3790.0087.1387.44269,114
10/10/201490.3892.2989.2989.33180,534
10/9/201490.9491.0088.7789.09144,721
10/8/201488.6791.3288.1391.23193,751
10/7/201489.9090.4188.5488.71151,547
10/6/201492.1892.5390.1990.45176,591
10/3/201491.1392.1890.5891.75142,068
10/2/201490.4690.7988.8590.28145,086
10/1/201491.7791.9589.9290.51358,621
9/30/201492.9293.2491.6591.7881,716
9/29/201491.6593.4291.5092.91136,587
9/26/201492.3792.9391.7092.7386,788
9/25/201493.3693.6691.5391.94107,077
9/24/201491.4993.7491.4493.74172,644
9/23/201490.9291.9690.9191.1989,273
9/22/201491.9891.9890.5491.5577,983
9/19/201493.1893.1891.6192.09113,853
9/18/201492.1092.3491.3592.34113,635
9/17/201491.7392.3190.9991.69139,447
9/16/201489.6791.4789.4991.4092,851
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center