Quantcast

Amex Biotechnology Index Historical Stock Prices

(ETF)
FBT 
$132.41
*  
3.05
2.25%
Get FBT Alerts
*Delayed - data as of Nov. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-AUG-2018 TO 19-NOV-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.
16:00 135.77 136 131.2903 132.41 116,024
11/19/2018 135.06 136 131.2903 132.41 116,024
11/16/2018 133.02 136.36 132.8811 135.46 111,808
11/15/2018 129.82 134.26 129.5 133.88 108,162
11/14/2018 134.4 134.4 129.4 130.17 136,105
11/13/2018 133.63 135.87 132.74 132.95 118,485
11/12/2018 137.62 137.97 132.58 132.89 117,720
11/09/2018 140.92 141.01 136.74 137.98 337,112
11/08/2018 143.12 144.28 141.87 141.98 185,945
11/07/2018 142.49 144.3099 141.79 143.56 244,539
11/06/2018 140.61 141.9 139.9251 141.04 102,285
11/05/2018 141.61 142.09 139 141.14 196,703
11/02/2018 141.5 143.86 139.47 141.29 242,562
11/01/2018 134.36 140.2979 134.27 139.98 432,874
10/31/2018 134.43 135.7 133.15 133.76 288,854
10/30/2018 131.13 133.43 130.35 132.69 141,615
10/29/2018 135.86 136.3899 128.76 131.17 220,208
10/26/2018 131.65 135.5266 130.68 133.59 280,771
10/25/2018 131.12 136.61 130.7 134.92 818,188
10/24/2018 140.77 141.42 130.29 130.46 4,137,124
10/23/2018 138.41 142.475 136.45 140.67 139,767
10/22/2018 144.4 144.7229 140.1 141 171,712
10/19/2018 146.85 148.22 143.3201 143.86 116,556
10/18/2018 148.95 148.95 145.08 146.43 108,515
10/17/2018 149.13 149.2002 146.82 149.1 146,542
10/16/2018 144.23 149.4225 144.08 149.26 225,068
10/15/2018 144.38 144.6299 142.56 143.01 147,745
10/12/2018 144.63 145.1352 142.475 144.57 168,956
10/11/2018 143.35 145.175 140.79 141.83 178,933
10/10/2018 148.96 149.3 143.84 143.95 266,659
10/09/2018 149.5 151.179 149.1369 149.28 187,273
10/08/2018 151.53 151.86 148.43 150.18 226,419
10/05/2018 153.05 154.618 149.945 152.37 199,887
10/04/2018 156.24 156.3286 152.1246 153.02 271,522
10/03/2018 156.67 157.5 154.83 156.72 226,723
10/02/2018 157.55 157.89 155.32 156.26 366,722
10/01/2018 159.8 159.8 157.22 157.53 752,265
09/28/2018 158.89 159.85 158.14 158.49 6,610,312
09/27/2018 157.59 159.8 157.1647 159.14 1,080,139
09/26/2018 157.7 159.44 157.4 157.61 1,851,660
09/25/2018 157.2 158.29 156.88 157.48 587,936
09/24/2018 153.97 156.76 153.97 156.67 109,492
09/21/2018 155.01 155.01 153.08 153.43 60,884
09/20/2018 151.94 154.41 151.66 154.4 72,850
09/19/2018 151.17 152.0817 150.7 151.1 57,348
09/18/2018 149.34 151.74 149.34 151.22 53,502
09/17/2018 151.49 151.59 148.9 149.27 71,635
09/14/2018 151.92 152.62 150.7022 151.5 59,946
09/13/2018 151.33 152.28 151 151.76 54,067
09/12/2018 151.22 151.3999 149.4219 150.85 88,679
09/11/2018 151.68 151.68 150.225 151 92,785
09/10/2018 152.09 152.3699 150.96 151.98 108,133
09/07/2018 151.89 152.7999 151.01 151.4 60,034
09/06/2018 155.67 155.78 152.19 152.5 59,360
09/05/2018 155.93 156.51 154.919 155.67 93,164
09/04/2018 156.71 156.71 154.46 156.12 104,314
08/31/2018 157.01 157.82 156.44 157.26 78,173
08/30/2018 156.89 157.87 156.89 157.45 67,301
08/29/2018 155.64 157.68 155.54 157.28 86,112
08/28/2018 155.03 155.4513 154.3835 155.33 76,698
08/27/2018 152.5 155.81 152.5 155.42 66,121
08/24/2018 151.96 152.1899 151.1 151.75 42,289
08/23/2018 152.95 153.3499 150.9861 151.7 87,463
08/22/2018 151.35 153.21 151.35 152.93 86,815
08/21/2018 149.66 151.989 149.66 151.62 65,301
08/20/2018 150.16 150.2 148.985 149.52 46,934
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio