U.S. Markets closed

NYSE ARCA BIOTECH INDEX (^BTK)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4,026.9485+13.6116 (+0.3392%)
At close: 4:02PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20174,008.014,033.694,007.734,026.954,026.95-
Jul 20, 20173,969.724,031.843,965.554,013.344,013.34-
Jul 19, 20173,959.143,996.733,947.513,961.603,961.60-
Jul 18, 20173,894.083,911.733,872.193,908.043,908.04-
Jul 17, 20173,917.433,943.833,892.253,898.263,898.26-
Jul 14, 20173,920.363,937.763,906.173,909.043,909.04-
Jul 13, 20173,901.743,942.283,844.193,920.363,920.36-
Jul 12, 20173,866.653,902.363,866.653,895.033,895.03-
Jul 11, 20173,846.493,877.713,840.213,866.653,866.65-
Jul 10, 20173,901.363,901.363,828.163,839.343,839.34-
Jul 07, 20173,887.723,919.633,887.723,904.383,904.38-
Jul 06, 20173,911.723,933.373,859.433,871.103,871.10-
Jul 05, 20173,877.053,960.383,872.373,954.573,954.57-
Jul 03, 20173,874.983,906.653,855.923,877.213,877.21-
Jun 30, 20173,890.083,893.273,845.553,859.603,859.60-
Jun 29, 20173,937.503,940.253,842.773,881.703,881.70-
Jun 28, 20173,875.683,956.133,858.593,946.873,946.87-
Jun 27, 20173,981.373,981.373,852.203,852.323,852.32-
Jun 26, 20174,016.864,017.653,952.403,980.253,980.25-
Jun 23, 20173,984.274,022.703,945.024,016.864,016.86-
Jun 22, 20173,953.244,030.823,953.243,989.163,989.16-
Jun 21, 20173,816.603,954.343,816.603,953.243,953.24-
Jun 20, 20173,772.983,878.913,769.683,809.543,809.54-
Jun 19, 20173,697.583,790.863,696.733,774.403,774.40-
Jun 16, 20173,685.083,692.473,653.483,691.853,691.85-
Jun 15, 20173,688.223,708.603,659.553,687.033,687.03-
Jun 14, 20173,686.683,745.023,676.243,720.143,720.14-
Jun 13, 20173,648.243,678.933,641.793,678.373,678.37-
Jun 12, 20173,654.253,673.703,603.973,646.793,646.79-
Jun 09, 20173,664.123,721.263,639.833,659.273,659.27-
Jun 08, 20173,640.143,680.253,630.083,665.143,665.14-
Jun 07, 20173,666.933,668.613,621.143,642.113,642.11-
Jun 06, 20173,631.263,669.863,620.243,648.193,648.19-
Jun 05, 20173,701.463,701.463,612.043,641.873,641.87-
Jun 02, 20173,637.953,697.593,626.543,690.053,690.05-
Jun 01, 20173,550.603,631.883,550.603,622.093,622.09-
May 31, 20173,527.593,544.863,483.723,541.423,541.42-
May 30, 20173,568.183,570.673,506.083,507.643,507.64-
May 26, 20173,611.103,618.663,563.243,568.183,568.18-
May 25, 20173,642.653,642.653,604.683,608.773,608.77-
May 24, 20173,622.403,636.763,571.723,625.573,625.57-
May 23, 20173,627.773,637.553,605.193,622.403,622.40-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...