First Trust Amex Biotechnology Index Fund Historical Stock Prices

(ETF)
FBT 
$81
*  
0.51
0.63%
Get FBT Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading FBT now


Community Rating:
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  80.89  81.34  80.1534  81 52,521
07/28/2014 81.34 81.34 80.1534 81 52,521
07/25/2014 81.66 82.06 80.934 81.51 52,313
07/24/2014 83.25 83.25 81.78 81.93 51,396
07/23/2014 82.57 83.72 82.57 83.2 58,439
07/22/2014 81.14 81.96 80.89 81.4 54,334
07/21/2014 80.63 80.93 79.8501 80.7 50,254
07/18/2014 79.04 80.85 78.6 80.73 59,225
07/17/2014 80.2 80.78 78.5 78.66 133,007
07/16/2014 81.94 82.1115 80.5 80.68 97,010
07/15/2014 83.32 83.32 80.928 81.58 303,580
07/14/2014 83.47 83.59 82.6628 83.24 61,066
07/11/2014 82.07 83 81.69 82.89 51,907
07/10/2014 80.83 82.49 80.61 81.99 56,418
07/09/2014 81.47 82.4911 80.37 82.45 105,197
07/08/2014 82.66 82.66 80.81 81.2 104,247
07/07/2014 84.33 84.84 82.77 82.82 95,284
07/03/2014 84.56 84.84 83.9 84.63 63,351
07/02/2014 84.03 84.9 83.7201 84.36 71,546
07/01/2014 82.65 84.23 82.65 84.17 270,433
06/30/2014 81.88 82.58 81.84 82.33 98,174
06/27/2014 81.62 82 81.0833 82 43,834
06/26/2014 81.65 81.78 80.59 81.69 49,941
06/25/2014 81.38 82.4 80.9601 81.69 124,974
06/24/2014 82.42 83.48 81.3896 81.63 118,465
06/23/2014 81.45 82 80.75 80.83 75,538
06/20/2014 81.09 81.56 80.6456 81.52 85,965
06/19/2014 81.21 81.28 80.13 80.88 78,265
06/18/2014 80.33 80.92 79.79 80.92 109,876
06/17/2014 80.61 81.0575 80.0198 80.32 67,440
06/16/2014 80.02 81.41 80 80.7 79,871
06/13/2014 80.32 80.67 79.82 80.31 104,766
06/12/2014 79.8 80.5999 79.4 79.93 407,501
06/11/2014 79.35 80.4734 79.14 79.72 95,426
06/10/2014 79.54 80.13 78.691 79.79 129,656
06/09/2014 79.09 80.3 78.95 79.58 128,121
06/06/2014 79.25 79.4237 78.27 78.93 149,856
06/05/2014 78.43 79.5 77.9095 79.06 148,957
06/04/2014 77.02 78.23 76.73 78.23 141,344
06/03/2014 76.29 77.17 75.626 77.13 165,396
06/02/2014 76.9 77.11 75.39 76.485 98,538
05/30/2014 77.07 77.3 76.18 76.74 175,750
05/29/2014 76.96 77.5 76.96 77.19 300,838
05/28/2014 77.46 77.54 76.48 76.83 589,314
05/27/2014 76.24 77.13 76.08 77.13 69,575
05/23/2014 76.07 76.12 75.18 75.57 71,330
05/22/2014 74.66 76.5399 74.66 75.92 128,461
05/21/2014 74.55 75.38 74.3 74.75 119,841
05/20/2014 75.41 75.5 73.94 74.34 133,555
05/19/2014 74.25 75.76 73.99 75.73 107,940
05/16/2014 74.48 74.48 73.2801 74.1899 128,664
05/15/2014 75.19 75.55 73.3542 74.45 241,256
05/14/2014 75.34 76.55 74.6401 75.8 138,321
05/13/2014 76.19 76.6592 75.38 75.39 173,814
05/12/2014 74.69 76.26 74.5 76.18 163,927
05/09/2014 72.54 74.33 72.08 74.27 256,138
05/08/2014 73.45 75.212 72.55 72.7 168,158
05/07/2014 75.03 75.03 72.7 74.06 134,821
05/06/2014 75.71 75.99 74.66 74.84 127,783
05/05/2014 73.34 75.91 73.02 75.88 121,571
05/02/2014 75.48 75.48 73.72 73.97 161,405
05/01/2014 74.45 75.99 73.37 75.08 159,693
04/30/2014 73.69 74.5944 72.73 74.57 162,344
04/29/2014 72.33 74.23 71.71 73.92 202,219
04/28/2014 72.06 73.36 70.01 71.79 362,260
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?