U.S. Markets closed

NYSE ARCA BIOTECH INDEX (^BTK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3,631.4375+22.41 (+0.62%)
At close: 4:02PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 22, 20173,613.803,633.613,594.753,631.443,631.44-
May 19, 20173,647.423,670.073,605.223,609.023,609.02-
May 18, 20173,592.213,650.933,590.103,639.053,639.05-
May 17, 20173,641.243,651.923,588.443,590.223,590.22-
May 16, 20173,669.803,691.583,659.793,690.003,690.00-
May 15, 20173,635.613,677.093,629.173,665.573,665.57-
May 12, 20173,583.173,631.413,571.113,621.433,621.43-
May 11, 20173,582.143,592.813,551.373,582.953,582.95-
May 10, 20173,587.403,590.563,547.803,582.663,582.66-
May 09, 20173,553.393,603.833,553.393,601.113,601.11-
May 08, 20173,625.843,629.783,545.493,553.393,553.39-
May 05, 20173,675.623,679.913,625.353,651.123,651.12-
May 04, 20173,659.283,681.343,649.423,675.623,675.62-
May 03, 20173,637.963,647.233,604.643,640.253,640.25-
May 02, 20173,668.353,674.113,610.433,631.053,631.05-
May 01, 20173,636.283,670.933,634.983,667.353,667.35-
Apr 28, 20173,623.813,642.093,599.643,636.283,636.28-
Apr 27, 20173,612.683,634.583,595.993,617.793,617.79-
Apr 26, 20173,600.583,625.783,595.273,611.293,611.29-
Apr 25, 20173,574.263,614.693,565.643,603.393,603.39-
Apr 24, 20173,526.613,548.003,509.693,541.433,541.43-
Apr 21, 20173,518.893,523.363,473.113,480.263,480.26-
Apr 20, 20173,511.333,534.093,487.933,520.523,520.52-
Apr 19, 20173,502.283,525.423,481.273,494.743,494.74-
Apr 18, 20173,512.993,512.993,457.723,482.803,482.80-
Apr 17, 20173,515.063,534.163,492.823,529.803,529.80-
Apr 13, 20173,476.123,541.283,472.653,525.553,525.55-
Apr 12, 20173,489.013,496.313,464.113,478.313,478.31-
Apr 11, 20173,456.673,474.233,416.773,452.823,452.82-
Apr 10, 20173,476.953,504.943,461.713,463.123,463.12-
Apr 07, 20173,450.143,483.043,435.703,477.343,477.34-
Apr 06, 20173,452.333,467.203,429.283,458.323,458.32-
Apr 05, 20173,527.663,537.703,440.273,449.613,449.61-
Apr 04, 20173,522.993,542.663,504.993,520.343,520.34-
Apr 03, 20173,566.023,595.593,516.063,518.873,518.87-
Mar 31, 20173,557.033,579.443,543.563,566.023,566.02-
Mar 30, 20173,574.683,575.693,537.233,557.033,557.03-
Mar 29, 20173,565.373,607.343,553.033,576.163,576.16-
Mar 28, 20173,541.793,565.053,516.743,535.573,535.57-
Mar 27, 20173,469.313,550.953,461.733,546.393,546.39-
Mar 24, 20173,500.843,521.343,485.083,509.133,509.13-
Mar 23, 20173,504.403,525.853,483.583,488.473,488.47-
Mar 22, 20173,503.333,526.133,481.953,517.853,517.85-
Mar 21, 20173,658.393,658.623,490.173,493.653,493.65-
Mar 20, 20173,604.203,645.393,591.573,642.303,642.30-
Mar 17, 20173,549.603,587.553,545.663,570.713,570.71-
Mar 16, 20173,623.263,623.263,574.373,589.033,589.03-
Mar 15, 20173,586.743,647.953,579.953,636.313,636.31-
Mar 14, 20173,607.293,610.653,565.943,577.503,577.50-
Mar 13, 20173,613.363,627.213,588.993,617.953,617.95-
Mar 10, 20173,591.323,615.383,557.313,612.893,612.89-
Mar 09, 20173,562.693,594.723,538.893,582.753,582.75-
Mar 08, 20173,510.423,591.713,506.203,561.193,561.19-
Mar 07, 20173,525.873,549.543,495.233,509.683,509.68-
Mar 06, 20173,582.883,584.133,544.493,560.073,560.07-
Mar 03, 20173,567.333,601.783,564.833,594.513,594.51-
Mar 02, 20173,559.463,636.323,544.133,572.273,572.27-
Mar 01, 20173,573.183,598.053,538.263,589.163,589.16-
Feb 28, 20173,511.233,565.783,484.003,530.663,530.66-
Feb 27, 20173,385.483,515.763,385.333,512.693,512.69-
Feb 24, 20173,360.223,383.543,341.523,383.173,383.17-
Feb 23, 20173,407.603,407.603,339.623,377.113,377.11-
Feb 22, 20173,436.483,448.333,400.303,401.423,401.42-
Feb 21, 20173,469.243,472.253,433.753,444.993,444.99-
Feb 17, 20173,425.373,462.553,409.043,462.183,462.18-
Feb 16, 20173,469.563,489.923,395.523,435.803,435.80-
Feb 15, 20173,421.613,461.983,410.323,459.883,459.88-
Feb 14, 20173,358.073,421.213,354.353,419.563,419.56-
Feb 13, 20173,353.623,376.753,346.423,363.203,363.20-
Feb 10, 20173,346.543,357.753,322.493,337.033,337.03-
Feb 09, 20173,295.363,352.303,295.363,341.923,341.92-
Feb 08, 20173,284.033,304.753,259.433,294.103,294.10-
Feb 07, 20173,312.363,323.203,274.533,293.773,293.77-
Feb 06, 20173,285.743,314.153,282.083,313.613,313.61-
Feb 03, 20173,263.993,304.643,250.683,302.803,302.80-
Feb 02, 20173,260.533,270.553,232.733,263.993,263.99-
Feb 01, 20173,254.183,273.443,231.003,270.823,270.82-
Jan 31, 20173,134.033,254.473,103.493,250.573,250.57-
Jan 30, 20173,172.183,172.553,108.123,134.033,134.03-
Jan 27, 20173,155.453,186.063,149.483,185.703,185.70-
Jan 26, 20173,174.553,195.793,140.593,144.773,144.77-
Jan 25, 20173,156.083,177.683,140.323,165.423,165.42-
Jan 24, 20173,141.313,144.783,080.943,135.153,135.15-
Jan 23, 20173,172.303,183.793,124.723,134.773,134.77-
Jan 20, 20173,196.043,207.383,167.163,175.183,175.18-
Jan 19, 20173,216.343,219.483,175.623,192.263,192.26-
Jan 18, 20173,187.773,217.113,173.193,216.403,216.40-
Jan 17, 20173,229.773,229.773,163.673,175.833,175.83-
Jan 13, 20173,252.203,286.223,242.773,251.253,251.25-
Jan 12, 20173,186.493,256.163,176.673,243.463,243.46-
Jan 11, 20173,320.393,327.403,182.603,208.403,208.40-
Jan 10, 20173,341.793,343.733,273.553,325.523,325.52-
Jan 09, 20173,311.553,323.803,262.243,307.463,307.46-
Jan 06, 20173,263.623,299.833,262.213,285.163,285.16-
Jan 05, 20173,243.723,252.363,200.623,234.403,234.40-
Jan 04, 20173,128.423,242.353,128.423,234.223,234.22-
Jan 03, 20173,097.963,135.773,077.213,116.153,116.15-
Dec 30, 20163,100.673,114.093,061.153,075.023,075.02-
Dec 29, 20163,114.623,125.773,081.993,094.663,094.66-
Dec 28, 20163,159.803,160.803,112.483,114.573,114.57-
*Close price adjusted for dividends and splits.
Loading more data...