Quantcast

Amex Biotechnology Index Historical Stock Prices

(ETF)
FBT 
$151.07
*  
1.15
0.77%
Get FBT Alerts
*Delayed - data as of Aug. 14, 2018  -  Find a broker to begin trading FBT now


Community Rating:
View:    FBT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 150.61 151.65 150.29 151.07 67,590
08/14/2018 150.29 151.65 150.29 151.07 67,590
08/13/2018 150.67 151.13 149.08 149.92 78,506
08/10/2018 150.64 152.0234 150.32 150.88 141,091
08/09/2018 151.13 153.3086 150.89 151.66 64,198
08/08/2018 152.2 152.29 151.21 151.37 101,930
08/07/2018 150.95 152.66 150.95 152.65 99,809
08/06/2018 149.38 150.61 148.94 150.09 76,043
08/03/2018 151.78 151.78 148.9612 149.15 73,978
08/02/2018 148.67 151.62 148.67 151.36 167,901
08/01/2018 148.31 149.5275 148.23 149.01 154,467
07/31/2018 147 148.7667 146.93 148.09 100,734
07/30/2018 148.26 148.26 145.9001 146.45 81,933
07/27/2018 151.15 151.2057 147.421 148.45 106,788
07/26/2018 151.07 151.66 149.35 151.39 2,592,166
07/25/2018 148.96 151.32 148.96 151.32 48,455
07/24/2018 151.69 152.19 148.04 148.9 117,669
07/23/2018 150.46 150.98 150 150.26 57,491
07/20/2018 150.7 151.489 150.4678 150.7 87,103
07/19/2018 149.86 151.15 149.11 150.68 52,570
07/18/2018 150.46 150.46 149.6198 150.34 58,438
07/17/2018 148.52 151.12 148.5 150.71 60,340
07/16/2018 150.7 150.7 148.61 149.03 37,573
07/13/2018 149.76 151.2799 149.76 150.77 73,076
07/12/2018 149.5 150.73 148.43 150.73 63,929
07/11/2018 147.43 148.65 146.87 148.24 51,780
07/10/2018 148.52 148.63 147.82 148.48 62,592
07/09/2018 148.36 148.84 147.05 148.19 50,069
07/06/2018 144.01 147.66 144.01 147.66 83,882
07/05/2018 142.87 143.08 141.35 142.73 35,208
07/03/2018 142 143.03 141.67 141.93 34,048
07/02/2018 139.11 141.53 138.76 141.51 63,593
06/29/2018 139.04 141.55 139.04 140.01 65,644
06/28/2018 136.76 137.86 135.14 137.41 69,869
06/27/2018 140.89 140.99 136.68 136.68 78,952
06/26/2018 141.95 142.1474 139.23 140.63 30,477
06/25/2018 144.56 144.56 140.3213 141.29 72,223
06/22/2018 145.91 145.91 144.38 145.28 51,124
06/21/2018 147.37 147.569 145.02 145.29 84,938
06/20/2018 146 148.05 145.64 148 49,061
06/19/2018 143.01 145.54 143.01 145.49 82,266
06/18/2018 143.91 144.08 142.94 144 93,602
06/15/2018 144.65 145.72 144.56 145.5 33,949
06/14/2018 144.55 145.4349 144 145.07 48,266
06/13/2018 144.95 145.35 143.3 143.74 35,899
06/12/2018 143.34 145.22 143.34 144.79 44,224
06/11/2018 143 143.55 142.4244 143.18 46,024
06/08/2018 141.54 142.94 141.3647 142.86 50,537
06/07/2018 143.25 143.25 141.12 141.76 56,124
06/06/2018 141.13 143.05 140.6647 142.91 54,291
06/05/2018 140.96 141.5499 139.7783 140.72 206,487
06/04/2018 141.37 141.37 138.8044 140.88 60,399
06/01/2018 140.92 142.5 140.39 142.15 38,723
05/31/2018 140.17 140.6 138.9094 139.96 55,693
05/30/2018 137.95 140.2997 137.8634 140.04 50,373
05/29/2018 137.19 137.885 135.98 137.44 39,391
05/25/2018 137.4 138.07 137.3 137.98 34,065
05/24/2018 137.87 138.15 137.34 137.42 83,120
05/23/2018 136.81 138.4 136.81 137.84 55,661
05/22/2018 137.38 138.13 136.61 137.4 45,684
05/21/2018 139.39 139.4196 136.69 137.05 47,138
05/18/2018 138.11 138.8 137.77 138.75 19,304
05/17/2018 138.18 138.18 136.945 137.85 28,688
05/16/2018 137.8 138.66 137.38 138.3 40,900
05/15/2018 138.17 138.44 137.353 137.51 51,411
05/14/2018 137.6 139.84 137.6 138.98 226,633
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FBT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio