First Trust Amex Biotechnology Index Fund Historical Stock Prices

(ETF)
FBT 
$100.03
*  
0.77
0.78%
Get FBT Alerts
*Delayed - data as of Oct. 31, 2014 13:00 ET  -  Find a broker to begin trading FBT now


Community Rating:
View:    FBT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
13:00  101.38  101.5399  99.85  100.03 113,985
10/30/2014 97.24 99.51 97.2 99.26 189,984
10/29/2014 98.38 98.38 96.9 97.68 177,042
10/28/2014 98.1 98.7 97.5 98.29 221,523
10/27/2014 96.37 97.27 95.26 97.26 192,914
10/24/2014 95.14 96.5491 94.731 96.22 228,588
10/23/2014 93.71 95.44 93.558 95.02 206,925
10/22/2014 93.25 93.44 91.74 92.66 280,540
10/21/2014 90.84 92.8935 90.84 92.86 311,276
10/20/2014 89.49 90.79 89.49 90.64 254,449
10/17/2014 90.38 90.5947 88.93 89.62 408,886
10/16/2014 85.83 89.57 85.3312 88.68 188,760
10/15/2014 85.97 87.85 84.7 87.34 284,572
10/14/2014 88.21 88.776 85.45 86.91 227,026
10/13/2014 89.37 90 87.13 87.44 269,114
10/10/2014 90.38 92.29 89.29 89.33 180,534
10/09/2014 90.94 91 88.77 89.09 144,721
10/08/2014 88.67 91.32 88.13 91.23 193,701
10/07/2014 89.9 90.4099 88.5401 88.71 151,547
10/06/2014 92.18 92.53 90.19 90.45 176,591
10/03/2014 91.13 92.18 90.58 91.75 142,068
10/02/2014 90.46 90.79 88.85 90.28 145,086
10/01/2014 91.77 91.95 89.92 90.51 358,621
09/30/2014 92.92 93.24 91.65 91.78 81,716
09/29/2014 91.65 93.42 91.5 92.91 136,587
09/26/2014 92.37 92.926 91.696 92.73 86,788
09/25/2014 93.36 93.6595 91.53 91.94 107,077
09/24/2014 91.49 93.74 91.435 93.74 172,644
09/23/2014 90.92 91.96 90.91 91.185 89,273
09/22/2014 91.98 91.98 90.5401 91.55 77,983
09/19/2014 93.18 93.18 91.61 92.09 113,853
09/18/2014 92.1 92.34 91.35 92.34 113,635
09/17/2014 91.73 92.31 90.99 91.69 139,447
09/16/2014 89.67 91.47 89.49 91.4 92,851
09/15/2014 91.49 91.54 89.0942 89.89 121,250
09/12/2014 92.12 92.26 90.8 91.37 135,847
09/11/2014 92.76 93 91.44 92.28 655,008
09/10/2014 91.36 93.15 91.36 93.12 117,758
09/09/2014 92.42 92.42 91.1455 91.35 82,941
09/08/2014 91.46 92.5 91.42 92.45 95,491
09/05/2014 91.99 91.99 90.05 91.58 94,095
09/04/2014 93.26 93.26 91.36 91.59 114,697
09/03/2014 93.53 93.74 92.57 92.96 121,526
09/02/2014 93.41 93.72 92.65 92.99 146,274
08/29/2014 91.66 93.1792 91.44 92.87 101,160
08/28/2014 91.36 92.1399 91.27 91.43 96,728
08/27/2014 92.17 92.17 91.38 91.84 135,757
08/26/2014 91.47 92.2699 91.2 92.04 129,809
08/25/2014 90.1 91.442 90.08 91.14 130,347
08/22/2014 87.12 87.93 86.57 87.49 133,319
08/21/2014 87.92 88.18 86.79 87.04 126,769
08/20/2014 87.45 88.36 87.25 87.9 121,708
08/19/2014 87.45 87.7645 86.77 87.58 225,454
08/18/2014 86.93 87.51 86.79 87.18 149,192
08/15/2014 86.74 86.932 85.0575 86.36 174,619
08/14/2014 84.94 86.15 84.92 86.02 111,796
08/13/2014 83.33 85.0095 83.085 84.92 151,484
08/12/2014 83.66 83.66 82.79 83.21 63,420
08/11/2014 83.07 83.79 82.39 83.33 59,665
08/08/2014 81.75 82.739 81.5 82.61 60,359
08/07/2014 82.86 83.0299 81.41 81.75 86,048
08/06/2014 81.49 82.917 81.49 82.42 103,411
08/05/2014 81.57 82.9199 81.3201 82.16 101,278
08/04/2014 81.89 82.36 81.05 82.06 47,885
08/01/2014 80.93 82.23 79.23 81.29 222,386
07/31/2014 82.5 82.5 80.82 81.11 111,876
07/30/2014 83.75 84.849 83.12 83.2 82,147
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?