^BTK - NYSE ARCA BIOTECH INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20194,458.524,506.154,447.654,475.684,475.68-
Sep 19, 20194,454.824,487.874,445.524,455.254,455.25-
Sep 18, 20194,483.564,483.564,409.114,453.654,453.65-
Sep 17, 20194,487.284,496.444,438.584,483.004,483.00-
Sep 16, 20194,431.014,505.084,393.564,490.904,490.90-
Sep 13, 20194,420.294,479.694,412.084,431.014,431.01-
Sep 12, 20194,461.034,478.264,407.014,421.474,421.47-
Sep 11, 20194,394.034,458.654,391.444,456.864,456.86-
Sep 10, 20194,316.124,393.374,266.714,393.374,393.37-
Sep 09, 20194,376.354,380.784,272.324,317.364,317.36-
Sep 06, 20194,303.094,326.084,267.044,271.424,271.42-
Sep 05, 20194,266.454,324.254,263.964,304.784,304.78-
Sep 04, 20194,277.634,322.484,225.484,261.634,261.63-
Sep 03, 20194,384.764,386.154,260.394,276.104,276.10-
Aug 30, 20194,416.434,420.554,352.854,386.714,386.71-
Aug 29, 20194,386.224,428.534,379.634,415.694,415.69-
Aug 28, 20194,335.474,407.384,321.714,373.624,373.62-
Aug 27, 20194,417.814,451.394,328.274,345.064,345.06-
Aug 26, 20194,402.114,429.224,380.804,402.604,402.60-
Aug 23, 20194,505.644,530.254,373.184,388.934,388.93-
Aug 22, 20194,593.494,593.494,481.834,505.644,505.64-
Aug 21, 20194,569.474,594.304,551.064,584.624,584.62-
Aug 20, 20194,577.744,595.094,525.464,535.444,535.44-
Aug 19, 20194,579.214,619.904,563.084,602.834,602.83-
Aug 16, 20194,463.844,562.614,463.844,559.484,559.48-
Aug 15, 20194,470.464,497.494,435.364,459.274,459.27-
Aug 14, 20194,554.164,554.164,470.204,470.924,470.92-
Aug 13, 20194,527.844,615.954,510.544,569.504,569.50-
Aug 12, 20194,594.264,594.264,503.244,526.234,526.23-
Aug 09, 20194,667.834,667.874,544.044,599.604,599.60-
Aug 08, 20194,577.194,677.184,577.194,669.894,669.89-
Aug 07, 20194,534.244,578.494,464.664,565.354,565.35-
Aug 06, 20194,465.604,543.324,445.304,539.584,539.58-
Aug 05, 20194,604.024,604.024,432.414,464.654,464.65-
Aug 02, 20194,677.284,677.284,581.824,614.074,614.07-
Aug 01, 20194,658.694,772.584,655.924,686.594,686.59-
Jul 31, 20194,692.844,742.354,632.144,657.704,657.70-
Jul 30, 20194,627.694,700.554,606.344,698.934,698.93-
Jul 29, 20194,627.404,637.474,557.824,627.694,627.69-
Jul 26, 20194,589.574,634.894,587.454,632.954,632.95-
Jul 25, 20194,677.674,677.674,583.914,586.594,586.59-
Jul 24, 20194,643.364,677.534,593.024,677.154,677.15-
Jul 23, 20194,666.694,680.084,634.124,649.734,649.73-
Jul 22, 20194,666.034,722.114,666.034,686.224,686.22-
Jul 19, 20194,755.934,758.444,665.224,666.034,666.03-
Jul 18, 20194,689.904,766.524,686.764,755.934,755.93-
Jul 17, 20194,653.984,713.084,653.864,689.904,689.90-
Jul 16, 20194,683.164,691.034,653.214,653.754,653.75-
Jul 15, 20194,632.984,691.924,632.984,679.594,679.59-
Jul 12, 20194,656.074,659.424,611.614,632.984,632.98-
Jul 11, 20194,753.404,753.404,635.484,686.864,686.86-
Jul 10, 20194,773.634,792.844,692.064,750.004,750.00-
Jul 09, 20194,669.434,760.804,661.624,758.924,758.92-
Jul 08, 20194,747.914,750.244,647.184,684.804,684.80-
Jul 05, 20194,817.044,834.364,762.374,772.764,772.76-
Jul 03, 20194,806.144,834.954,786.544,834.604,834.60-
Jul 02, 20194,810.294,810.294,770.804,795.564,795.56-
Jul 01, 20194,844.454,848.914,779.724,806.864,806.86-
Jun 28, 20194,703.854,789.814,701.274,788.124,788.12-
Jun 27, 20194,620.944,695.424,620.414,691.564,691.56-
Jun 26, 20194,665.704,675.874,594.044,605.714,605.71-
Jun 25, 20194,688.404,721.534,637.854,646.774,646.77-
Jun 24, 20194,760.044,765.564,670.464,673.434,673.43-
Jun 21, 20194,731.384,764.954,684.404,759.984,759.98-
Jun 20, 20194,776.004,822.174,722.044,742.064,742.06-
Jun 19, 20194,691.594,727.784,680.884,723.844,723.84-
Jun 18, 20194,662.974,717.864,656.194,682.264,682.26-
Jun 17, 20194,526.244,624.314,524.684,618.754,618.75-
Jun 14, 20194,549.964,555.554,488.284,492.814,492.81-
Jun 13, 20194,547.214,559.674,500.374,559.634,559.63-
Jun 12, 20194,505.104,533.104,480.244,532.274,532.27-
Jun 11, 20194,553.564,560.334,489.384,504.164,504.16-
Jun 10, 20194,551.654,567.434,516.164,516.954,516.95-
Jun 07, 20194,484.474,540.504,458.344,534.564,534.56-
Jun 06, 20194,507.684,534.344,448.594,460.424,460.42-
Jun 05, 20194,530.764,531.254,477.044,511.074,511.07-
Jun 04, 20194,401.674,506.234,401.674,504.844,504.84-
Jun 03, 20194,382.594,459.624,381.484,401.674,401.67-
May 31, 20194,375.094,409.844,342.824,362.264,362.26-
May 30, 20194,412.794,438.314,389.954,422.084,422.08-
May 29, 20194,426.884,436.324,380.134,398.054,398.05-
May 28, 20194,508.964,540.094,464.494,466.204,466.20-
May 24, 20194,491.654,550.774,491.084,507.994,507.99-
May 23, 20194,478.984,484.624,429.874,469.774,469.77-
May 22, 20194,507.834,548.334,462.544,527.684,527.68-
May 21, 20194,471.904,525.814,452.524,521.914,521.91-
May 20, 20194,453.334,463.404,414.724,423.774,423.77-
May 17, 20194,484.754,550.104,473.994,487.954,487.95-
May 16, 20194,513.724,562.614,508.054,530.964,530.96-
May 15, 20194,416.824,506.754,399.824,484.844,484.84-
May 14, 20194,378.224,483.094,378.224,451.184,451.18-
May 13, 20194,455.224,482.094,363.334,378.224,378.22-
May 10, 20194,564.634,580.004,462.494,557.444,557.44-
May 09, 20194,582.534,644.474,523.094,616.064,616.06-
May 08, 20194,609.744,670.504,581.534,626.814,626.81-
May 07, 20194,786.534,786.534,585.074,621.584,621.58-
May 06, 20194,663.294,790.974,662.264,786.534,786.53-
May 03, 20194,714.254,774.284,692.344,773.074,773.07-
May 02, 20194,649.994,716.164,626.314,691.094,691.09-
May 01, 20194,704.484,726.484,642.334,644.494,644.49-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...