NYSE - Delayed Quote • USD
NYSE ARCA BIOTECH INDEX (^BTK)
At close: April 23 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 4,911.03 | 5,038.60 | 4,911.03 | 4,989.80 | 4,989.80 | - |
| Apr 22, 2024 | 4,865.67 | 4,944.45 | 4,859.15 | 4,911.03 | 4,911.03 | - |
| Apr 19, 2024 | 4,861.76 | 4,889.61 | 4,821.53 | 4,865.67 | 4,865.67 | - |
| Apr 18, 2024 | 4,938.66 | 4,938.66 | 4,860.11 | 4,861.76 | 4,861.76 | - |
| Apr 17, 2024 | 4,979.84 | 4,991.57 | 4,938.66 | 4,938.66 | 4,938.66 | - |
| Apr 16, 2024 | 4,984.82 | 5,030.34 | 4,975.84 | 4,979.84 | 4,979.84 | - |
| Apr 15, 2024 | 5,065.66 | 5,086.97 | 4,969.77 | 4,984.82 | 4,984.82 | - |
| Apr 12, 2024 | 5,172.43 | 5,172.43 | 5,049.25 | 5,065.66 | 5,065.66 | - |
| Apr 11, 2024 | 5,183.56 | 5,209.24 | 5,139.18 | 5,172.43 | 5,172.43 | - |
| Apr 10, 2024 | 5,267.78 | 5,267.78 | 5,154.50 | 5,183.56 | 5,183.56 | - |
| Apr 9, 2024 | 5,186.52 | 5,269.04 | 5,186.52 | 5,267.78 | 5,267.78 | - |
| Apr 8, 2024 | 5,188.78 | 5,202.72 | 5,174.56 | 5,186.52 | 5,186.52 | - |
| Apr 5, 2024 | 5,152.47 | 5,221.45 | 5,129.46 | 5,188.78 | 5,188.78 | - |
| Apr 4, 2024 | 5,219.78 | 5,268.12 | 5,148.96 | 5,152.47 | 5,152.47 | - |
| Apr 3, 2024 | 5,217.11 | 5,230.41 | 5,193.87 | 5,219.78 | 5,219.78 | - |
| Apr 2, 2024 | 5,295.91 | 5,295.91 | 5,206.56 | 5,217.11 | 5,217.11 | - |
| Apr 1, 2024 | 5,284.41 | 5,298.58 | 5,229.95 | 5,295.91 | 5,295.91 | - |
| Mar 28, 2024 | 5,316.91 | 5,329.30 | 5,283.66 | 5,284.41 | 5,284.41 | - |
| Mar 27, 2024 | 5,250.47 | 5,317.19 | 5,236.53 | 5,316.91 | 5,316.91 | - |
| Mar 26, 2024 | 5,269.91 | 5,306.48 | 5,248.72 | 5,250.47 | 5,250.47 | - |
| Mar 25, 2024 | 5,266.13 | 5,296.40 | 5,247.73 | 5,269.91 | 5,269.91 | - |
| Mar 22, 2024 | 5,290.24 | 5,294.09 | 5,245.31 | 5,266.13 | 5,266.13 | - |
| Mar 21, 2024 | 5,252.52 | 5,364.99 | 5,252.52 | 5,290.24 | 5,290.24 | - |
| Mar 20, 2024 | 5,249.43 | 5,255.66 | 5,188.78 | 5,252.52 | 5,252.52 | - |
| Mar 19, 2024 | 5,196.75 | 5,254.15 | 5,182.57 | 5,249.43 | 5,249.43 | - |
| Mar 18, 2024 | 5,204.83 | 5,230.83 | 5,186.16 | 5,196.75 | 5,196.75 | - |
| Mar 15, 2024 | 5,205.61 | 5,225.34 | 5,183.56 | 5,204.83 | 5,204.83 | - |
| Mar 14, 2024 | 5,311.48 | 5,311.48 | 5,165.39 | 5,205.61 | 5,205.61 | - |
| Mar 13, 2024 | 5,317.88 | 5,371.31 | 5,289.03 | 5,311.48 | 5,311.48 | - |
| Mar 12, 2024 | 5,350.89 | 5,350.89 | 5,292.02 | 5,317.88 | 5,317.88 | - |
| Mar 11, 2024 | 5,324.98 | 5,383.87 | 5,324.98 | 5,350.89 | 5,350.89 | - |
| Mar 8, 2024 | 5,316.88 | 5,395.44 | 5,310.14 | 5,324.98 | 5,324.98 | - |
| Mar 7, 2024 | 5,259.37 | 5,328.38 | 5,259.37 | 5,316.88 | 5,316.88 | - |
| Mar 6, 2024 | 5,244.77 | 5,284.27 | 5,237.06 | 5,259.37 | 5,259.37 | - |
| Mar 5, 2024 | 5,294.34 | 5,298.25 | 5,213.25 | 5,244.77 | 5,244.77 | - |
| Mar 4, 2024 | 5,313.63 | 5,322.16 | 5,267.29 | 5,294.34 | 5,294.34 | - |
| Mar 1, 2024 | 5,186.94 | 5,339.72 | 5,186.25 | 5,313.63 | 5,313.63 | - |
| Feb 29, 2024 | 5,234.02 | 5,305.04 | 5,186.94 | 5,186.94 | 5,186.94 | - |
| Feb 28, 2024 | 5,276.97 | 5,276.97 | 5,230.08 | 5,234.02 | 5,234.02 | - |
| Feb 27, 2024 | 5,225.39 | 5,296.49 | 5,214.86 | 5,276.97 | 5,276.97 | - |
| Feb 26, 2024 | 5,183.93 | 5,230.59 | 5,168.83 | 5,225.39 | 5,225.39 | - |
| Feb 23, 2024 | 5,156.58 | 5,209.12 | 5,156.58 | 5,183.93 | 5,183.93 | - |
| Feb 22, 2024 | 5,107.85 | 5,175.76 | 5,082.42 | 5,156.58 | 5,156.58 | - |
| Feb 21, 2024 | 5,098.58 | 5,137.86 | 5,070.44 | 5,107.85 | 5,107.85 | - |
| Feb 20, 2024 | 5,124.87 | 5,131.82 | 5,076.65 | 5,098.58 | 5,098.58 | - |
| Feb 16, 2024 | 5,146.45 | 5,169.24 | 5,095.11 | 5,124.87 | 5,124.87 | - |
| Feb 15, 2024 | 5,068.14 | 5,150.21 | 5,068.14 | 5,146.45 | 5,146.45 | - |
| Feb 14, 2024 | 4,986.92 | 5,069.61 | 4,986.92 | 5,068.14 | 5,068.14 | - |
| Feb 13, 2024 | 5,113.06 | 5,113.06 | 4,947.86 | 4,986.92 | 4,986.92 | - |
| Feb 12, 2024 | 5,084.12 | 5,116.30 | 5,066.79 | 5,113.06 | 5,113.06 | - |
| Feb 9, 2024 | 5,089.11 | 5,099.57 | 5,063.65 | 5,084.12 | 5,084.12 | - |
| Feb 8, 2024 | 5,089.96 | 5,103.03 | 5,058.52 | 5,089.11 | 5,089.11 | - |
| Feb 7, 2024 | 5,193.65 | 5,193.65 | 5,089.96 | 5,089.96 | 5,089.96 | - |
| Feb 6, 2024 | 5,093.98 | 5,194.12 | 5,091.82 | 5,193.65 | 5,193.65 | - |
| Feb 5, 2024 | 5,101.89 | 5,109.78 | 5,035.67 | 5,093.98 | 5,093.98 | - |
| Feb 2, 2024 | 5,162.05 | 5,162.05 | 5,059.42 | 5,101.89 | 5,101.89 | - |
| Feb 1, 2024 | 5,109.01 | 5,173.59 | 5,087.12 | 5,162.05 | 5,162.05 | - |
| Jan 31, 2024 | 5,200.42 | 5,205.79 | 5,101.31 | 5,109.01 | 5,109.01 | - |
| Jan 30, 2024 | 5,247.65 | 5,247.65 | 5,184.06 | 5,200.42 | 5,200.42 | - |
| Jan 29, 2024 | 5,176.72 | 5,247.75 | 5,146.86 | 5,247.65 | 5,247.65 | - |
| Jan 26, 2024 | 5,193.96 | 5,234.99 | 5,175.56 | 5,176.72 | 5,176.72 | - |
| Jan 25, 2024 | 5,175.34 | 5,228.78 | 5,166.75 | 5,193.96 | 5,193.96 | - |
| Jan 24, 2024 | 5,247.46 | 5,273.24 | 5,174.63 | 5,175.34 | 5,175.34 | - |
| Jan 23, 2024 | 5,218.73 | 5,248.09 | 5,199.89 | 5,247.46 | 5,247.46 | - |
| Jan 22, 2024 | 5,201.97 | 5,244.74 | 5,177.77 | 5,218.73 | 5,218.73 | - |
| Jan 19, 2024 | 5,171.39 | 5,202.46 | 5,123.55 | 5,201.97 | 5,201.97 | - |
| Jan 18, 2024 | 5,188.42 | 5,188.42 | 5,126.20 | 5,171.39 | 5,171.39 | - |
| Jan 17, 2024 | 5,238.04 | 5,238.04 | 5,142.21 | 5,188.42 | 5,188.42 | - |
| Jan 16, 2024 | 5,305.34 | 5,305.34 | 5,207.49 | 5,238.04 | 5,238.04 | - |
| Jan 12, 2024 | 5,335.56 | 5,394.45 | 5,299.15 | 5,305.34 | 5,305.34 | - |
| Jan 11, 2024 | 5,406.51 | 5,406.51 | 5,295.70 | 5,335.56 | 5,335.56 | - |
| Jan 10, 2024 | 5,446.46 | 5,461.25 | 5,372.70 | 5,406.51 | 5,406.51 | - |
| Jan 9, 2024 | 5,511.46 | 5,511.46 | 5,402.74 | 5,446.46 | 5,446.46 | - |
| Jan 8, 2024 | 5,410.81 | 5,512.09 | 5,329.93 | 5,511.46 | 5,511.46 | - |
| Jan 5, 2024 | 5,426.35 | 5,436.07 | 5,338.66 | 5,410.81 | 5,410.81 | - |
| Jan 4, 2024 | 5,415.22 | 5,445.26 | 5,410.09 | 5,426.35 | 5,426.35 | - |
| Jan 3, 2024 | 5,496.43 | 5,496.43 | 5,402.29 | 5,415.22 | 5,415.22 | - |
| Jan 2, 2024 | 5,418.80 | 5,537.23 | 5,374.06 | 5,496.43 | 5,496.43 | - |
| Dec 29, 2023 | 5,432.52 | 5,458.81 | 5,407.56 | 5,418.80 | 5,418.80 | - |
| Dec 28, 2023 | 5,435.94 | 5,471.46 | 5,419.55 | 5,432.52 | 5,432.52 | - |
| Dec 27, 2023 | 5,387.87 | 5,437.36 | 5,387.87 | 5,435.94 | 5,435.94 | - |
| Dec 26, 2023 | 5,368.86 | 5,413.58 | 5,366.43 | 5,387.87 | 5,387.87 | - |
| Dec 22, 2023 | 5,262.39 | 5,397.25 | 5,262.39 | 5,368.86 | 5,368.86 | - |
| Dec 21, 2023 | 5,183.61 | 5,265.18 | 5,183.61 | 5,262.39 | 5,262.39 | - |
| Dec 20, 2023 | 5,363.51 | 5,363.51 | 5,181.62 | 5,183.61 | 5,183.61 | - |
| Dec 19, 2023 | 5,255.41 | 5,366.05 | 5,255.41 | 5,363.51 | 5,363.51 | - |
| Dec 18, 2023 | 5,274.00 | 5,293.85 | 5,233.73 | 5,255.41 | 5,255.41 | - |
| Dec 15, 2023 | 5,328.34 | 5,367.05 | 5,253.73 | 5,274.00 | 5,274.00 | - |
| Dec 14, 2023 | 5,264.63 | 5,384.93 | 5,264.63 | 5,328.34 | 5,328.34 | - |
| Dec 13, 2023 | 5,048.54 | 5,266.31 | 5,048.54 | 5,264.63 | 5,264.63 | - |
| Dec 12, 2023 | 4,997.17 | 5,065.09 | 4,954.68 | 5,048.54 | 5,048.54 | - |
| Dec 11, 2023 | 4,956.27 | 5,001.88 | 4,946.77 | 4,997.17 | 4,997.17 | - |
| Dec 8, 2023 | 5,002.30 | 5,010.71 | 4,952.14 | 4,956.27 | 4,956.27 | - |
| Dec 7, 2023 | 4,961.60 | 5,004.18 | 4,944.44 | 5,002.30 | 5,002.30 | - |
| Dec 6, 2023 | 4,932.36 | 5,005.25 | 4,932.36 | 4,961.60 | 4,961.60 | - |
| Dec 5, 2023 | 4,964.89 | 4,964.89 | 4,912.65 | 4,932.36 | 4,932.36 | - |
| Dec 4, 2023 | 4,923.58 | 4,969.89 | 4,904.96 | 4,964.89 | 4,964.89 | - |
| Dec 1, 2023 | 4,852.39 | 4,923.58 | 4,807.63 | 4,923.58 | 4,923.58 | - |
| Nov 30, 2023 | 4,811.17 | 4,890.19 | 4,811.17 | 4,852.39 | 4,852.39 | - |
| Nov 29, 2023 | 4,767.72 | 4,842.38 | 4,767.72 | 4,811.17 | 4,811.17 | - |
| Nov 28, 2023 | 4,792.43 | 4,792.43 | 4,726.83 | 4,767.72 | 4,767.72 | - |
| Nov 27, 2023 | 4,839.86 | 4,839.86 | 4,779.15 | 4,792.43 | 4,792.43 | - |
| Nov 24, 2023 | 4,807.51 | 4,850.09 | 4,807.51 | 4,839.86 | 4,839.86 | - |
| Nov 22, 2023 | 4,783.70 | 4,833.20 | 4,783.70 | 4,807.51 | 4,807.51 | - |
| Nov 21, 2023 | 4,807.16 | 4,817.10 | 4,782.45 | 4,783.70 | 4,783.70 | - |
| Nov 20, 2023 | 4,785.59 | 4,826.47 | 4,783.05 | 4,807.16 | 4,807.16 | - |
| Nov 17, 2023 | 4,749.20 | 4,795.92 | 4,749.20 | 4,785.59 | 4,785.59 | - |
| Nov 16, 2023 | 4,787.36 | 4,789.85 | 4,733.74 | 4,749.20 | 4,749.20 | - |
| Nov 15, 2023 | 4,769.69 | 4,840.63 | 4,766.11 | 4,787.36 | 4,787.36 | - |
| Nov 14, 2023 | 4,640.58 | 4,784.47 | 4,640.58 | 4,769.69 | 4,769.69 | - |
| Nov 13, 2023 | 4,639.09 | 4,643.76 | 4,580.74 | 4,640.58 | 4,640.58 | - |
| Nov 10, 2023 | 4,646.13 | 4,646.13 | 4,563.34 | 4,639.09 | 4,639.09 | - |
| Nov 9, 2023 | 4,760.23 | 4,777.84 | 4,635.06 | 4,646.13 | 4,646.13 | - |
| Nov 8, 2023 | 4,834.18 | 4,836.88 | 4,743.24 | 4,760.23 | 4,760.23 | - |
| Nov 7, 2023 | 4,776.92 | 4,849.09 | 4,766.86 | 4,834.18 | 4,834.18 | - |
| Nov 6, 2023 | 4,799.59 | 4,846.99 | 4,771.40 | 4,776.92 | 4,776.92 | - |
| Nov 3, 2023 | 4,658.43 | 4,824.50 | 4,658.43 | 4,799.59 | 4,799.59 | - |
| Nov 2, 2023 | 4,619.47 | 4,665.99 | 4,597.94 | 4,658.43 | 4,658.43 | - |
| Nov 1, 2023 | 4,556.42 | 4,628.23 | 4,528.83 | 4,619.47 | 4,619.47 | - |
| Oct 31, 2023 | 4,547.76 | 4,559.91 | 4,470.11 | 4,556.42 | 4,556.42 | - |
| Oct 30, 2023 | 4,544.40 | 4,576.57 | 4,517.97 | 4,547.76 | 4,547.76 | - |
| Oct 27, 2023 | 4,663.35 | 4,672.31 | 4,534.04 | 4,544.40 | 4,544.40 | - |
| Oct 26, 2023 | 4,638.91 | 4,683.84 | 4,624.56 | 4,663.35 | 4,663.35 | - |
| Oct 25, 2023 | 4,747.24 | 4,747.24 | 4,603.68 | 4,638.91 | 4,638.91 | - |
| Oct 24, 2023 | 4,702.24 | 4,761.42 | 4,702.24 | 4,747.24 | 4,747.24 | - |
| Oct 23, 2023 | 4,762.75 | 4,762.75 | 4,701.32 | 4,702.24 | 4,702.24 | - |
| Oct 20, 2023 | 4,783.66 | 4,807.61 | 4,756.64 | 4,762.75 | 4,762.75 | - |
| Oct 19, 2023 | 4,851.75 | 4,851.75 | 4,765.90 | 4,783.66 | 4,783.66 | - |
| Oct 18, 2023 | 4,990.52 | 4,990.52 | 4,848.15 | 4,851.75 | 4,851.75 | - |
| Oct 17, 2023 | 4,998.46 | 5,026.87 | 4,971.14 | 4,990.52 | 4,990.52 | - |
| Oct 16, 2023 | 4,972.85 | 5,024.08 | 4,935.20 | 4,998.46 | 4,998.46 | - |
| Oct 13, 2023 | 4,954.06 | 4,973.34 | 4,929.17 | 4,972.85 | 4,972.85 | - |
| Oct 12, 2023 | 5,076.62 | 5,076.62 | 4,943.02 | 4,954.06 | 4,954.06 | - |
| Oct 11, 2023 | 5,058.24 | 5,092.40 | 5,049.80 | 5,076.62 | 5,076.62 | - |
| Oct 10, 2023 | 5,004.63 | 5,077.16 | 5,004.63 | 5,058.24 | 5,058.24 | - |
| Oct 9, 2023 | 5,034.85 | 5,034.85 | 4,938.33 | 5,004.63 | 5,004.63 | - |
| Oct 6, 2023 | 5,021.67 | 5,059.44 | 4,990.54 | 5,034.85 | 5,034.85 | - |
| Oct 5, 2023 | 4,948.03 | 5,028.19 | 4,943.22 | 5,021.67 | 5,021.67 | - |
| Oct 4, 2023 | 4,917.91 | 4,953.53 | 4,893.39 | 4,948.03 | 4,948.03 | - |
| Oct 3, 2023 | 4,973.32 | 4,973.32 | 4,893.28 | 4,917.91 | 4,917.91 | - |
| Oct 2, 2023 | 5,014.81 | 5,014.81 | 4,923.30 | 4,973.32 | 4,973.32 | - |
| Sep 29, 2023 | 5,025.68 | 5,062.85 | 5,008.48 | 5,014.81 | 5,014.81 | - |
| Sep 28, 2023 | 5,060.44 | 5,060.44 | 4,993.38 | 5,025.68 | 5,025.68 | - |
| Sep 27, 2023 | 5,030.21 | 5,065.06 | 5,009.17 | 5,060.44 | 5,060.44 | - |
| Sep 26, 2023 | 5,001.11 | 5,048.03 | 4,994.93 | 5,030.21 | 5,030.21 | - |
| Sep 25, 2023 | 5,011.62 | 5,012.89 | 4,973.83 | 5,001.11 | 5,001.11 | - |
| Sep 22, 2023 | 5,028.48 | 5,045.76 | 5,010.06 | 5,011.62 | 5,011.62 | - |
| Sep 21, 2023 | 5,099.67 | 5,099.67 | 5,012.16 | 5,028.48 | 5,028.48 | - |
| Sep 20, 2023 | 5,127.55 | 5,147.44 | 5,099.30 | 5,099.67 | 5,099.67 | - |
| Sep 19, 2023 | 5,112.54 | 5,139.36 | 5,099.39 | 5,127.55 | 5,127.55 | - |
| Sep 18, 2023 | 5,183.08 | 5,183.08 | 5,108.52 | 5,112.54 | 5,112.54 | - |
| Sep 15, 2023 | 5,237.10 | 5,239.60 | 5,170.46 | 5,183.08 | 5,183.08 | - |
| Sep 14, 2023 | 5,235.33 | 5,263.20 | 5,229.53 | 5,237.10 | 5,237.10 | - |
| Sep 13, 2023 | 5,256.39 | 5,272.57 | 5,230.08 | 5,235.33 | 5,235.33 | - |
| Sep 12, 2023 | 5,229.08 | 5,267.81 | 5,221.55 | 5,256.39 | 5,256.39 | - |
| Sep 11, 2023 | 5,200.34 | 5,239.58 | 5,189.59 | 5,229.08 | 5,229.08 | - |
| Sep 8, 2023 | 5,210.88 | 5,232.43 | 5,192.16 | 5,200.34 | 5,200.34 | - |
| Sep 7, 2023 | 5,233.68 | 5,233.68 | 5,201.68 | 5,210.88 | 5,210.88 | - |
| Sep 6, 2023 | 5,258.63 | 5,259.54 | 5,210.08 | 5,233.68 | 5,233.68 | - |
| Sep 5, 2023 | 5,340.95 | 5,340.95 | 5,258.63 | 5,258.63 | 5,258.63 | - |
| Sep 1, 2023 | 5,290.74 | 5,365.71 | 5,290.74 | 5,340.95 | 5,340.95 | - |
| Aug 31, 2023 | 5,329.73 | 5,336.51 | 5,290.09 | 5,290.74 | 5,290.74 | - |
| Aug 30, 2023 | 5,302.65 | 5,341.04 | 5,302.65 | 5,329.73 | 5,329.73 | - |
| Aug 29, 2023 | 5,261.31 | 5,304.06 | 5,253.95 | 5,302.65 | 5,302.65 | - |
| Aug 28, 2023 | 5,247.22 | 5,298.23 | 5,243.13 | 5,261.31 | 5,261.31 | - |
| Aug 25, 2023 | 5,213.55 | 5,260.60 | 5,192.79 | 5,247.22 | 5,247.22 | - |
| Aug 24, 2023 | 5,253.94 | 5,273.84 | 5,207.98 | 5,213.55 | 5,213.55 | - |
| Aug 23, 2023 | 5,239.48 | 5,273.44 | 5,239.48 | 5,253.94 | 5,253.94 | - |
| Aug 22, 2023 | 5,241.95 | 5,263.07 | 5,234.54 | 5,239.48 | 5,239.48 | - |
| Aug 21, 2023 | 5,157.62 | 5,252.03 | 5,157.62 | 5,241.95 | 5,241.95 | - |
| Aug 18, 2023 | 5,165.67 | 5,167.08 | 5,122.75 | 5,157.62 | 5,157.62 | - |
| Aug 17, 2023 | 5,200.16 | 5,214.89 | 5,164.81 | 5,165.67 | 5,165.67 | - |
| Aug 16, 2023 | 5,259.86 | 5,259.86 | 5,199.44 | 5,200.16 | 5,200.16 | - |
| Aug 15, 2023 | 5,256.59 | 5,269.33 | 5,236.84 | 5,259.86 | 5,259.86 | - |
| Aug 14, 2023 | 5,232.98 | 5,260.02 | 5,197.98 | 5,256.59 | 5,256.59 | - |
| Aug 11, 2023 | 5,222.26 | 5,241.41 | 5,207.18 | 5,232.98 | 5,232.98 | - |
| Aug 10, 2023 | 5,204.44 | 5,277.73 | 5,204.44 | 5,222.26 | 5,222.26 | - |
| Aug 9, 2023 | 5,179.05 | 5,227.21 | 5,179.05 | 5,204.44 | 5,204.44 | - |
| Aug 8, 2023 | 5,152.21 | 5,183.61 | 5,148.95 | 5,179.05 | 5,179.05 | - |
| Aug 7, 2023 | 5,178.79 | 5,178.79 | 5,145.47 | 5,152.21 | 5,152.21 | - |
| Aug 4, 2023 | 5,207.43 | 5,226.34 | 5,172.08 | 5,178.79 | 5,178.79 | - |
| Aug 3, 2023 | 5,236.95 | 5,248.87 | 5,203.57 | 5,207.43 | 5,207.43 | - |
| Aug 2, 2023 | 5,277.22 | 5,279.31 | 5,226.42 | 5,236.95 | 5,236.95 | - |
| Aug 1, 2023 | 5,326.48 | 5,326.48 | 5,258.62 | 5,277.22 | 5,277.22 | - |
| Jul 31, 2023 | 5,339.15 | 5,348.37 | 5,303.87 | 5,326.48 | 5,326.48 | - |
| Jul 28, 2023 | 5,268.70 | 5,340.81 | 5,258.30 | 5,339.15 | 5,339.15 | - |
| Jul 27, 2023 | 5,299.34 | 5,321.97 | 5,262.89 | 5,268.70 | 5,268.70 | - |
| Jul 26, 2023 | 5,318.33 | 5,318.33 | 5,266.69 | 5,299.34 | 5,299.34 | - |
| Jul 25, 2023 | 5,332.93 | 5,349.75 | 5,310.02 | 5,318.33 | 5,318.33 | - |
| Jul 24, 2023 | 5,411.75 | 5,412.67 | 5,326.96 | 5,332.93 | 5,332.93 | - |
| Jul 21, 2023 | 5,380.99 | 5,425.72 | 5,363.58 | 5,411.75 | 5,411.75 | - |
| Jul 20, 2023 | 5,386.82 | 5,411.92 | 5,367.47 | 5,380.99 | 5,380.99 | - |
| Jul 19, 2023 | 5,371.96 | 5,428.97 | 5,371.96 | 5,386.82 | 5,386.82 | - |
| Jul 18, 2023 | 5,354.94 | 5,388.95 | 5,351.72 | 5,371.96 | 5,371.96 | - |
| Jul 17, 2023 | 5,325.46 | 5,381.09 | 5,320.38 | 5,354.94 | 5,354.94 | - |
| Jul 14, 2023 | 5,288.09 | 5,345.59 | 5,284.71 | 5,325.46 | 5,325.46 | - |
| Jul 13, 2023 | 5,277.78 | 5,312.43 | 5,277.78 | 5,288.09 | 5,288.09 | - |
| Jul 12, 2023 | 5,211.80 | 5,291.79 | 5,211.80 | 5,277.78 | 5,277.78 | - |
| Jul 11, 2023 | 5,193.37 | 5,217.22 | 5,173.19 | 5,211.80 | 5,211.80 | - |
| Jul 10, 2023 | 5,120.52 | 5,203.52 | 5,120.52 | 5,193.37 | 5,193.37 | - |
| Jul 7, 2023 | 5,162.35 | 5,180.05 | 5,118.11 | 5,120.52 | 5,120.52 | - |
| Jul 6, 2023 | 5,222.06 | 5,222.06 | 5,129.85 | 5,162.35 | 5,162.35 | - |
| Jul 5, 2023 | 5,220.20 | 5,243.76 | 5,204.09 | 5,222.06 | 5,222.06 | - |
| Jul 3, 2023 | 5,225.24 | 5,228.78 | 5,198.42 | 5,220.20 | 5,220.20 | - |
| Jun 30, 2023 | 5,192.89 | 5,248.76 | 5,192.89 | 5,225.24 | 5,225.24 | - |
| Jun 29, 2023 | 5,211.98 | 5,225.82 | 5,174.45 | 5,192.89 | 5,192.89 | - |
| Jun 28, 2023 | 5,181.49 | 5,212.17 | 5,165.94 | 5,211.98 | 5,211.98 | - |
| Jun 27, 2023 | 5,222.23 | 5,222.56 | 5,172.90 | 5,181.49 | 5,181.49 | - |
| Jun 26, 2023 | 5,381.12 | 5,381.12 | 5,210.84 | 5,222.23 | 5,222.23 | - |
| Jun 23, 2023 | 5,446.77 | 5,446.77 | 5,358.06 | 5,381.12 | 5,381.12 | - |
| Jun 22, 2023 | 5,434.34 | 5,468.90 | 5,410.83 | 5,446.77 | 5,446.77 | - |
| Jun 21, 2023 | 5,443.05 | 5,449.68 | 5,400.88 | 5,434.34 | 5,434.34 | - |
| Jun 20, 2023 | 5,468.84 | 5,468.84 | 5,410.59 | 5,443.05 | 5,443.05 | - |
| Jun 16, 2023 | 5,475.23 | 5,524.51 | 5,464.67 | 5,468.84 | 5,468.84 | - |
| Jun 15, 2023 | 5,406.37 | 5,481.45 | 5,389.47 | 5,475.23 | 5,475.23 | - |
| Jun 14, 2023 | 5,466.64 | 5,491.53 | 5,380.93 | 5,406.37 | 5,406.37 | - |
| Jun 13, 2023 | 5,419.94 | 5,482.31 | 5,419.94 | 5,466.64 | 5,466.64 | - |
| Jun 12, 2023 | 5,360.42 | 5,420.66 | 5,360.42 | 5,419.94 | 5,419.94 | - |
| Jun 9, 2023 | 5,405.39 | 5,405.39 | 5,347.34 | 5,360.42 | 5,360.42 | - |
| Jun 8, 2023 | 5,380.56 | 5,414.24 | 5,358.71 | 5,405.39 | 5,405.39 | - |
| Jun 7, 2023 | 5,402.47 | 5,402.47 | 5,334.79 | 5,380.56 | 5,380.56 | - |
| Jun 6, 2023 | 5,390.19 | 5,427.32 | 5,386.16 | 5,402.47 | 5,402.47 | - |
| Jun 5, 2023 | 5,372.03 | 5,407.43 | 5,351.93 | 5,390.19 | 5,390.19 | - |
| Jun 2, 2023 | 5,284.44 | 5,372.24 | 5,284.44 | 5,372.03 | 5,372.03 | - |
| Jun 1, 2023 | 5,236.75 | 5,300.48 | 5,206.46 | 5,284.44 | 5,284.44 | - |
| May 31, 2023 | 5,243.07 | 5,290.72 | 5,203.50 | 5,236.75 | 5,236.75 | - |
| May 30, 2023 | 5,291.77 | 5,305.67 | 5,228.53 | 5,243.07 | 5,243.07 | - |
| May 26, 2023 | 5,278.89 | 5,314.92 | 5,268.03 | 5,291.77 | 5,291.77 | - |
| May 25, 2023 | 5,374.00 | 5,374.00 | 5,249.08 | 5,278.89 | 5,278.89 | - |
| May 24, 2023 | 5,463.00 | 5,463.00 | 5,352.54 | 5,374.00 | 5,374.00 | - |
| May 23, 2023 | 5,448.42 | 5,517.04 | 5,446.86 | 5,463.00 | 5,463.00 | - |
| May 22, 2023 | 5,417.07 | 5,460.89 | 5,417.07 | 5,448.42 | 5,448.42 | - |
| May 19, 2023 | 5,356.07 | 5,432.05 | 5,356.07 | 5,417.07 | 5,417.07 | - |
| May 18, 2023 | 5,341.69 | 5,358.88 | 5,293.32 | 5,356.07 | 5,356.07 | - |
| May 17, 2023 | 5,306.86 | 5,344.55 | 5,259.44 | 5,341.69 | 5,341.69 | - |
| May 16, 2023 | 5,422.11 | 5,422.11 | 5,295.97 | 5,306.86 | 5,306.86 | - |
| May 15, 2023 | 5,310.03 | 5,431.23 | 5,310.03 | 5,422.11 | 5,422.11 | - |
| May 12, 2023 | 5,314.02 | 5,330.22 | 5,290.93 | 5,310.03 | 5,310.03 | - |
| May 11, 2023 | 5,323.05 | 5,326.12 | 5,264.54 | 5,314.02 | 5,314.02 | - |
| May 10, 2023 | 5,271.43 | 5,343.00 | 5,271.43 | 5,323.05 | 5,323.05 | - |
| May 9, 2023 | 5,273.27 | 5,282.56 | 5,221.84 | 5,271.43 | 5,271.43 | - |
| May 8, 2023 | 5,309.76 | 5,315.00 | 5,256.31 | 5,273.27 | 5,273.27 | - |
| May 5, 2023 | 5,241.63 | 5,331.14 | 5,234.10 | 5,309.76 | 5,309.76 | - |
| May 4, 2023 | 5,213.03 | 5,255.37 | 5,184.51 | 5,241.63 | 5,241.63 | - |
| May 3, 2023 | 5,215.65 | 5,278.00 | 5,207.34 | 5,213.03 | 5,213.03 | - |
| May 2, 2023 | 5,288.54 | 5,288.54 | 5,193.46 | 5,215.65 | 5,215.65 | - |
| May 1, 2023 | 5,259.60 | 5,306.31 | 5,249.94 | 5,288.54 | 5,288.54 | - |
| Apr 28, 2023 | 5,185.54 | 5,284.20 | 5,157.69 | 5,259.60 | 5,259.60 | - |
| Apr 27, 2023 | 5,177.04 | 5,197.51 | 5,117.21 | 5,185.54 | 5,185.54 | - |
| Apr 26, 2023 | 5,243.26 | 5,243.26 | 5,143.17 | 5,177.04 | 5,177.04 | - |
| Apr 25, 2023 | 5,359.27 | 5,359.27 | 5,236.79 | 5,243.26 | 5,243.26 | - |
| Apr 24, 2023 | 5,403.09 | 5,403.09 | 5,338.21 | 5,359.27 | 5,359.27 | - |
Related Tickers
^GSPC S&P 500
5,070.55
+1.20%
^DJI Dow Jones Industrial Average
38,503.69
+0.69%
^IXIC NASDAQ Composite
15,696.64
+1.59%
^NYA NYSE COMPOSITE (DJ)
17,792.76
+1.08%
^XAX NYSE AMEX COMPOSITE INDEX
4,894.94
+0.51%
^BUK100P Cboe UK 100
807.74
+0.55%
^RUT Russell 2000
2,002.64
+1.79%
^VIX CBOE Volatility Index
15.83
+0.89%
^FTSE FTSE 100
8,090.29
+0.57%
^GDAXI DAX PERFORMANCE-INDEX
18,188.54
+0.28%
^FCHI CAC 40
8,139.50
+0.42%
^STOXX50E ESTX 50 PR.EUR
5,027.57
+0.39%
^N100 Euronext 100 Index
1,524.82
+0.41%
^BFX BEL 20
3,904.48
+0.35%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
38,460.08
+2.42%
^HSI HANG SENG INDEX
17,201.27
+2.21%
000001.SS SSE Composite Index
3,044.82
+0.76%
399001.SZ Shenzhen Index
9,251.13
+0.74%
^STI STI Index
3,293.13
+0.62%
^AXJO S&P/ASX 200
7,683.00
-0.01%
^AORD ALL ORDINARIES
7,937.50
-0.01%
^BSESN S&P BSE SENSEX
73,852.94
+0.16%
^JKSE IDX COMPOSITE
7,174.53
+0.90%
^KLSE FTSE Bursa Malaysia KLCI
1,571.48
+0.63%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,946.43
+1.21%
^KS11 KOSPI Composite Index
2,675.75
+2.01%
^TWII TSEC weighted index
20,131.74
+2.72%
^GSPTSE S&P/TSX Composite index
22,011.72
+0.64%
^BVSP IBOVESPA
125,148.07
-0.34%
^MXX IPC MEXICO
56,633.75
+0.14%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,968.47
+0.57%
^CASE30 EGX 30 Price Return Index
26,042.80
-2.74%
^JN0U.JO Top 40 USD Net TRI Index
3,846.58
+0.63%