U.S. Markets open in 5 hrs 4 mins

NASDAQ Biotechnology (^NBI)


Nasdaq GIDS - Nasdaq GIDS Delayed Price. Currency in USD
Add to watchlist
3,017.07-23.72 (-0.78%)
At close: 5:15PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20173,039.493,044.563,014.403,017.073,017.07-
May 25, 20173,062.883,063.383,039.923,040.803,040.80-
May 24, 20173,046.123,051.883,017.183,046.413,046.41-
May 23, 20173,048.523,052.033,031.183,043.663,043.66-
May 22, 20173,038.503,050.083,022.833,048.503,048.50-
May 19, 20173,059.883,083.323,037.233,039.463,039.46-
May 18, 20173,036.003,071.883,031.193,062.093,062.09-
May 17, 20173,061.733,064.513,018.213,019.563,019.56-
May 16, 20173,084.703,093.543,071.513,090.733,090.73-
May 15, 20173,063.753,084.133,062.393,079.443,079.44-
May 12, 20173,053.283,075.643,044.323,064.873,064.87-
May 11, 20173,048.943,058.663,021.653,054.163,054.16-
May 10, 20173,063.763,064.633,028.533,056.023,056.02-
May 09, 20173,041.673,069.563,036.623,067.813,067.81-
May 08, 20173,083.233,083.663,024.343,032.883,032.88-
May 05, 20173,127.433,128.403,082.913,096.413,096.41-
May 04, 20173,115.843,129.553,105.963,125.793,125.79-
May 03, 20173,111.953,114.393,090.613,101.713,101.71-
May 02, 20173,145.053,147.683,107.563,122.943,122.94-
May 01, 20173,121.453,139.913,119.023,135.523,135.52-
Apr 28, 20173,111.853,121.113,096.613,114.673,114.67-
Apr 27, 20173,089.673,117.063,083.063,104.933,104.93-
Apr 26, 20173,095.243,110.883,088.843,100.913,100.91-
Apr 25, 20173,081.523,107.073,079.843,095.213,095.21-
Apr 24, 20173,045.173,059.683,036.093,054.413,054.41-
Apr 21, 20173,038.353,040.163,000.873,009.353,009.35-
Apr 20, 20173,036.023,046.433,011.573,038.183,038.18-
Apr 19, 20173,025.343,043.013,013.463,024.253,024.25-
Apr 18, 20173,028.623,036.702,993.313,012.213,012.21-
Apr 17, 20173,033.293,047.243,022.803,042.293,042.29-
Apr 13, 20173,021.613,053.703,016.873,043.383,043.38-
Apr 12, 20173,028.783,035.223,007.803,020.073,020.07-
Apr 11, 20173,028.393,036.192,993.133,017.343,017.34-
Apr 10, 20173,046.943,057.833,027.743,029.263,029.26-
Apr 07, 20173,016.073,047.423,009.373,039.803,039.80-
Apr 06, 20173,016.223,024.542,997.573,017.423,017.42-
Apr 05, 20173,052.373,067.433,001.783,009.563,009.56-
Apr 04, 20173,042.923,060.623,039.963,051.173,051.17-
Apr 03, 20173,072.723,091.943,043.733,045.353,045.35-
Mar 31, 20173,070.093,079.083,061.063,069.353,069.35-
Mar 30, 20173,085.243,085.403,059.423,070.173,070.17-
Mar 29, 20173,075.793,105.143,073.613,081.613,081.61-
Mar 28, 20173,070.733,081.843,043.813,055.673,055.67-
Mar 27, 20173,009.383,073.213,005.963,068.853,068.85-
Mar 24, 20173,027.873,045.833,020.183,036.193,036.19-
Mar 23, 20173,028.743,052.183,014.993,019.413,019.41-
Mar 22, 20173,022.813,036.073,007.123,034.153,034.15-
Mar 21, 20173,111.963,112.243,011.613,014.103,014.10-
Mar 20, 20173,091.933,110.543,085.083,102.283,102.28-
Mar 17, 20173,073.893,105.113,073.163,086.243,086.24-
Mar 16, 20173,150.983,151.073,108.323,121.833,121.83-
Mar 15, 20173,125.303,173.493,119.673,162.823,162.82-
Mar 14, 20173,132.023,133.983,110.483,116.793,116.79-
Mar 13, 20173,145.633,148.453,122.863,144.983,144.98-
Mar 10, 20173,139.283,147.973,104.583,146.063,146.06-
Mar 09, 20173,112.533,136.723,096.193,124.663,124.66-
Mar 08, 20173,090.723,137.863,089.633,115.263,115.26-
Mar 07, 20173,103.233,115.303,078.773,086.583,086.58-
Mar 06, 20173,153.133,153.173,118.523,135.123,135.12-
Mar 03, 20173,133.823,165.583,131.023,164.753,164.75-
Mar 02, 20173,141.133,176.213,129.873,134.793,134.79-
Mar 01, 20173,146.973,158.683,120.393,149.723,149.72-
Feb 28, 20173,108.013,134.403,088.823,107.723,107.72-
Feb 27, 20173,033.683,121.543,033.683,119.933,119.93-
Feb 24, 20173,014.083,034.483,003.483,034.083,034.08-
Feb 23, 20173,044.043,044.042,994.773,027.673,027.67-
Feb 22, 20173,054.763,063.533,033.923,035.143,035.14-
Feb 21, 20173,086.753,087.343,053.563,061.993,061.99-
Feb 17, 20173,059.433,080.403,053.163,080.403,080.40-
Feb 16, 20173,094.373,105.093,036.033,064.433,064.43-
Feb 15, 20173,027.853,087.613,026.413,086.173,086.17-
Feb 14, 20172,993.903,032.942,986.273,031.073,031.07-
Feb 13, 20172,989.153,001.622,983.032,996.552,996.55-
Feb 10, 20172,981.982,991.872,968.602,976.302,976.30-
Feb 09, 20172,945.002,984.932,945.002,980.032,980.03-
Feb 08, 20172,920.742,954.712,914.972,951.172,951.17-
Feb 07, 20172,970.552,975.592,941.252,954.842,954.84-
Feb 06, 20172,952.052,967.832,943.102,965.872,965.87-
Feb 03, 20172,953.292,963.832,925.992,963.032,963.03-
Feb 02, 20172,929.212,940.772,907.522,930.232,930.23-
Feb 01, 20172,919.052,939.092,904.422,937.422,937.42-
Jan 31, 20172,815.222,912.392,805.512,910.212,910.21-
Jan 30, 20172,864.732,865.502,811.802,830.162,830.16-
Jan 27, 20172,848.832,871.002,846.142,869.912,869.91-
Jan 26, 20172,863.102,879.852,838.632,840.112,840.11-
Jan 25, 20172,844.322,861.542,834.382,854.282,854.28-
Jan 24, 20172,837.972,839.132,794.082,826.192,826.19-
Jan 23, 20172,859.232,869.412,826.352,834.282,834.28-
Jan 20, 20172,877.632,890.762,854.322,859.872,859.87-
Jan 19, 20172,897.282,898.252,861.112,872.722,872.72-
Jan 18, 20172,890.362,900.132,874.812,898.932,898.93-
Jan 17, 20172,913.612,913.612,866.462,873.292,873.29-
Jan 13, 20172,925.002,957.512,922.062,931.562,931.56-
Jan 12, 20172,887.642,931.132,875.262,920.112,920.11-
Jan 11, 20172,997.282,999.792,880.852,908.042,908.04-
Jan 10, 20172,997.583,004.002,958.002,996.732,996.73-
Jan 09, 20172,961.272,981.692,931.332,973.362,973.36-
Jan 06, 20172,926.872,944.102,914.142,930.612,930.61-
Jan 05, 20172,914.082,920.622,885.262,910.292,910.29-
Jan 04, 20172,836.792,914.702,834.942,902.622,902.62-
*Close price adjusted for dividends and splits.
Loading more data...