FBT Historical Prices | First Trust Amex Biotech Index Stock

Dow

0.58% Nasdaq

0.28%

First Trust NYSE Arca Biotech Index (FBT)

-NYSEArca

60.23 0.56(0.94%) 12:45PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	59.69	59.92	59.29	59.67	23,800	59.67
May 20, 2013	59.66	60.14	59.38	59.41	33,300	59.41
May 17, 2013	59.57	59.99	59.19	59.66	67,000	59.66
May 16, 2013	60.55	60.55	59.04	59.40	53,800	59.40
May 15, 2013	61.42	61.53	60.19	60.58	39,300	60.58
May 14, 2013	60.63	61.47	60.40	61.42	109,200	61.42
May 13, 2013	59.52	60.40	59.30	60.30	49,800	60.30
May 10, 2013	57.70	59.68	57.70	59.43	69,600	59.43
May 9, 2013	57.85	58.17	57.32	57.45	24,900	57.45
May 8, 2013	57.77	58.06	57.50	57.85	15,000	57.85
May 7, 2013	58.22	58.22	57.46	57.56	90,400	57.56
May 6, 2013	58.08	58.14	57.60	57.91	28,000	57.91
May 3, 2013	57.89	58.80	57.89	57.99	32,800	57.99
May 2, 2013	56.62	57.48	56.52	57.22	35,700	57.22
May 1, 2013	57.42	57.42	56.22	56.31	79,700	56.31
Apr 30, 2013	57.21	57.47	56.66	57.42	50,800	57.42
Apr 29, 2013	57.32	57.81	57.06	57.43	49,500	57.43
Apr 26, 2013	56.81	57.26	56.65	57.06	16,100	57.06
Apr 25, 2013	56.68	56.91	56.26	56.82	37,200	56.82
Apr 24, 2013	57.46	57.46	56.18	56.24	52,500	56.24
Apr 23, 2013	57.32	58.08	57.17	57.50	65,700	57.50
Apr 22, 2013	57.22	57.32	56.44	56.92	48,600	56.92
Apr 19, 2013	55.61	57.14	55.45	57.14	52,200	57.14
Apr 18, 2013	54.80	54.80	53.34	53.87	107,000	53.87
Apr 17, 2013	54.95	55.00	53.78	54.70	80,200	54.70
Apr 16, 2013	54.67	55.20	54.15	55.15	126,100	55.15
Apr 15, 2013	55.87	55.87	53.98	54.15	67,500	54.15
Apr 12, 2013	55.51	55.84	55.18	55.82	37,600	55.82
Apr 11, 2013	55.06	55.80	55.06	55.67	35,800	55.67
Apr 10, 2013	53.69	55.00	53.69	55.00	61,500	55.00
Apr 9, 2013	54.07	54.07	53.44	53.54	44,600	53.54
Apr 8, 2013	54.09	54.09	53.34	53.92	16,800	53.92
Apr 5, 2013	53.46	53.83	53.10	53.76	28,000	53.76
Apr 4, 2013	53.93	54.13	53.68	53.98	29,200	53.98
Apr 3, 2013	54.93	54.93	53.44	53.61	39,800	53.61
Apr 2, 2013	54.14	54.97	54.14	54.69	116,900	54.69
Apr 1, 2013	54.62	54.72	53.74	53.98	45,700	53.98
Mar 28, 2013	53.87	54.52	53.87	54.34	53,400	54.34
Mar 27, 2013	52.94	53.74	52.50	53.68	27,200	53.68
Mar 26, 2013	53.24	53.31	52.69	52.98	27,700	52.98
Mar 25, 2013	53.39	53.43	52.59	52.95	76,600	52.95
Mar 22, 2013	53.20	53.50	53.11	53.29	37,500	53.29
Mar 21, 2013	53.65	53.73	52.90	53.07	64,600	53.07
Mar 20, 2013	53.11	53.56	53.11	53.44	61,700	53.44
Mar 19, 2013	53.22	53.37	52.61	52.79	59,900	52.79
Mar 18, 2013	53.16	53.32	52.34	53.09	36,100	53.09
Mar 15, 2013	54.03	54.05	53.45	53.49	42,700	53.49
Mar 14, 2013	53.74	53.88	53.58	53.87	48,700	53.87
Mar 13, 2013	53.64	53.76	53.21	53.56	37,800	53.56
Mar 12, 2013	53.50	53.60	53.16	53.53	33,200	53.53
Mar 11, 2013	53.50	53.50	53.00	53.37	50,800	53.37
Mar 8, 2013	53.35	53.35	52.70	53.27	30,700	53.27
Mar 7, 2013	52.92	53.05	52.65	53.03	43,500	53.03
Mar 6, 2013	52.66	52.93	52.57	52.68	112,400	52.68
Mar 5, 2013	52.31	52.85	52.28	52.54	56,600	52.54
Mar 4, 2013	51.55	52.00	51.10	52.00	108,100	52.00
Mar 1, 2013	50.66	51.47	50.50	51.36	31,800	51.36
Feb 28, 2013	50.25	50.93	50.25	50.68	31,200	50.68
Feb 27, 2013	49.29	50.43	49.21	50.24	26,600	50.24
Feb 26, 2013	49.35	49.47	48.76	49.27	18,400	49.27
Feb 25, 2013	49.90	50.24	49.12	49.13	30,000	49.13
Feb 22, 2013	49.11	49.66	49.11	49.66	67,100	49.66
Feb 21, 2013	49.27	49.40	48.69	48.91	54,300	48.91
Feb 20, 2013	50.30	50.30	49.50	49.52	52,800	49.52
Feb 19, 2013	50.16	50.24	49.92	50.20	31,000	50.20
Feb 15, 2013	50.02	50.17	49.78	50.07	54,700	50.07
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FBT

Quotes

Charts

News & Info

ETF

Analyst

First Trust NYSE Arca Biotech Index (FBT)