U.S. Markets open in 1 hr 13 mins

NYSE ARCA BIOTECH INDEX (^BTK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4,182.2900+15.8135 (+0.3795%)
At close: 4:44PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20174,165.614,203.284,148.914,182.294,182.29-
Sep 22, 20174,147.584,178.224,146.274,166.474,166.47-
Sep 21, 20174,197.934,208.784,156.924,158.004,158.00-
Sep 20, 20174,168.094,215.044,168.094,208.084,208.08-
Sep 19, 20174,186.084,186.084,135.374,140.374,140.37-
Sep 18, 20174,178.664,202.234,165.614,178.714,178.71-
Sep 15, 20174,174.054,194.104,151.454,177.344,177.34-
Sep 14, 20174,197.544,213.944,164.904,174.074,174.07-
Sep 13, 20174,201.724,209.814,191.364,204.724,204.72-
Sep 12, 20174,189.014,209.694,172.084,209.694,209.69-
Sep 11, 20174,222.394,222.394,179.814,203.914,203.91-
Sep 08, 20174,199.494,217.494,182.094,190.584,190.58-
Sep 07, 20174,196.244,232.044,171.224,217.864,217.86-
Sep 06, 20174,229.634,237.224,176.804,214.634,214.63-
Sep 05, 20174,213.454,235.994,162.674,208.294,208.29-
Sep 01, 20174,211.434,246.994,185.154,232.904,232.90-
Aug 31, 20174,117.884,215.284,114.344,208.944,208.94-
Aug 30, 20174,050.834,118.204,037.704,102.414,102.41-
Aug 29, 20173,963.984,061.833,961.794,046.304,046.30-
Aug 28, 20173,986.234,002.093,974.503,999.443,999.44-
Aug 25, 20173,928.833,930.373,882.723,883.953,883.95-
Aug 24, 20173,871.833,913.443,851.603,909.073,909.07-
Aug 23, 20173,846.183,881.523,842.483,856.623,856.62-
Aug 22, 20173,813.893,888.293,813.893,883.963,883.96-
Aug 21, 20173,787.453,808.653,770.293,804.073,804.07-
Aug 18, 20173,791.173,821.123,773.493,787.173,787.17-
Aug 17, 20173,862.493,879.103,798.363,798.513,798.51-
Aug 16, 20173,879.553,896.093,858.723,867.903,867.90-
Aug 15, 20173,869.613,883.993,849.783,867.223,867.22-
Aug 14, 20173,863.153,879.573,851.283,861.133,861.13-
Aug 11, 20173,784.133,837.893,784.133,833.383,833.38-
Aug 10, 20173,894.383,897.743,786.603,787.563,787.56-
Aug 09, 20173,906.233,942.023,898.573,918.943,918.94-
Aug 08, 20173,965.163,965.163,901.053,907.723,907.72-
Aug 07, 20173,948.243,979.893,938.933,971.753,971.75-
Aug 04, 20173,938.083,949.653,911.833,948.243,948.24-
Aug 03, 20173,926.983,936.733,893.403,919.603,919.60-
Aug 02, 20173,911.943,934.073,866.223,920.433,920.43-
Aug 01, 20173,942.583,946.643,873.013,895.263,895.26-
Jul 31, 20173,977.993,984.033,930.603,931.633,931.63-
Jul 28, 20173,946.683,994.623,931.353,988.253,988.25-
Jul 27, 20174,071.424,073.153,938.303,958.593,958.59-
Jul 26, 20174,032.194,051.614,022.034,043.104,043.10-
Jul 25, 20174,089.564,089.564,012.464,027.084,027.08-
Jul 24, 20174,031.504,077.334,017.734,075.954,075.95-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...