U.S. markets close in 4 hours 3 minutes

NYSE ARCA BIOTECH INDEX (^BTK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5,458.35-22.63 (-0.41%)
As of 11:27AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20205,502.635,513.065,449.635,458.355,458.35-
Oct 16, 2020274.52279.01274.02274.05274.05-
Oct 15, 2020275.07276.35272.41273.98273.98-
Oct 14, 2020280.94282.11277.04277.39277.39-
Oct 13, 20205,590.505,643.725,589.835,618.775,618.77-
Oct 12, 20205,645.295,645.295,577.135,611.115,611.11-
Oct 09, 20205,564.215,600.265,553.655,585.635,585.63-
Oct 08, 20205,554.375,585.055,529.835,564.215,564.21-
Oct 07, 20205,411.535,568.785,411.535,554.375,554.37-
Oct 06, 20205,481.745,513.235,401.905,411.535,411.53-
Oct 05, 20205,282.135,489.595,282.135,481.745,481.74-
Oct 02, 20205,407.035,407.035,268.195,282.135,282.13-
Oct 01, 20205,361.525,421.575,361.525,407.035,407.03-
Sep 30, 20205,344.165,411.535,327.115,361.525,361.52-
Sep 29, 20205,339.575,383.725,318.175,344.165,344.16-
Sep 28, 20205,293.505,360.845,293.505,339.575,339.57-
Sep 25, 20205,179.425,306.825,175.065,293.505,293.50-
Sep 24, 20205,184.615,227.675,107.005,199.125,199.12-
Sep 23, 20205,285.785,338.425,212.985,217.265,217.26-
Sep 22, 20205,244.575,280.435,158.945,279.985,279.98-
Sep 21, 20205,321.625,368.675,185.885,231.875,231.87-
Sep 18, 20205,412.305,414.625,260.665,368.675,368.67-
Sep 17, 20205,322.735,391.765,307.895,381.565,381.56-
Sep 16, 20205,421.225,460.625,385.545,391.235,391.23-
Sep 15, 20205,397.085,433.845,384.495,395.215,395.21-
Sep 14, 20205,239.445,374.515,239.205,355.855,355.85-
Sep 11, 20205,138.035,206.735,103.105,151.665,151.66-
Sep 10, 20205,237.975,269.195,124.855,128.495,128.49-
Sep 09, 20205,207.515,256.825,194.125,230.245,230.24-
Sep 08, 20205,223.595,246.315,148.165,155.165,155.16-
Sep 04, 20205,286.075,297.035,118.535,240.175,240.17-
Sep 03, 20205,473.105,473.105,253.305,278.355,278.35-
Sep 02, 20205,371.265,470.955,351.145,463.315,463.31-
Sep 01, 20205,474.555,478.815,347.235,361.985,361.98-
Aug 31, 20205,388.325,498.185,383.955,478.035,478.03-
Aug 28, 20205,355.885,373.885,328.365,370.245,370.24-
Aug 27, 20205,353.045,400.795,308.365,360.785,360.78-
Aug 26, 20205,378.605,388.165,339.245,352.395,352.39-
Aug 25, 20205,344.615,402.845,310.055,387.075,387.07-
Aug 24, 20205,422.475,434.545,301.415,334.345,334.34-
Aug 21, 20205,420.585,420.585,356.985,393.045,393.04-
Aug 20, 20205,428.595,435.835,392.615,420.895,420.89-
Aug 19, 20205,548.565,548.565,452.595,459.935,459.93-
Aug 18, 20205,638.345,651.075,566.805,607.145,607.14-
Aug 17, 20205,589.215,685.335,579.475,645.635,645.63-
Aug 14, 20205,604.015,604.605,540.135,555.585,555.58-
Aug 13, 20205,614.075,646.345,595.625,606.125,606.12-
Aug 12, 20205,564.825,617.465,559.385,604.305,604.30-
Aug 11, 20205,602.575,652.025,536.235,536.925,536.92-
Aug 10, 20205,682.805,682.805,576.595,614.425,614.42-
Aug 07, 20205,697.845,721.595,634.675,677.105,677.10-
Aug 06, 20205,711.865,726.135,647.965,673.845,673.84-
Aug 05, 20205,762.435,776.645,692.935,706.375,706.37-
Aug 04, 20205,807.355,807.355,701.545,745.225,745.22-
Aug 03, 20205,697.765,814.845,681.995,807.305,807.30-
Jul 31, 20205,773.375,780.825,599.735,657.485,657.48-
Jul 30, 20205,679.335,802.005,679.335,762.525,762.52-
Jul 29, 20205,845.555,850.155,733.725,744.265,744.26-
Jul 28, 20205,903.765,918.655,815.515,815.515,815.51-
Jul 27, 20205,808.805,916.765,793.765,913.025,913.02-
Jul 24, 20205,817.445,817.445,716.165,769.805,769.80-
Jul 23, 20205,971.896,022.375,862.985,877.015,877.01-
Jul 22, 20205,999.696,019.865,936.395,957.415,957.41-
Jul 21, 20206,113.326,116.835,970.465,983.335,983.33-
Jul 20, 20206,076.856,166.366,071.666,142.966,142.96-
Jul 17, 20205,990.936,066.145,977.206,040.616,040.61-
Jul 16, 20205,983.135,983.135,899.355,971.075,971.07-
Jul 15, 20205,943.816,021.205,912.166,002.806,002.80-
Jul 14, 20205,753.945,888.075,671.725,755.695,755.69-
Jul 13, 20205,940.905,988.365,748.155,755.695,755.69-
Jul 10, 20205,946.685,960.055,877.125,905.415,905.41-
Jul 09, 20205,957.395,982.315,858.925,945.855,945.85-
Jul 08, 20205,905.885,978.215,904.695,954.235,954.23-
Jul 07, 20205,854.365,997.775,842.375,900.285,900.28-
Jul 06, 20205,850.635,919.675,842.665,861.785,861.78-
Jul 02, 20205,827.895,865.575,798.355,820.635,820.63-
Jul 01, 20205,722.975,809.475,697.905,785.505,785.50-
Jun 30, 20205,626.585,731.365,619.965,718.345,718.34-
Jun 29, 20205,666.655,699.205,593.875,635.115,635.11-
Jun 26, 20205,826.495,826.495,677.865,711.225,711.22-
Jun 25, 20205,731.465,827.505,694.455,826.495,826.49-
Jun 24, 20205,835.205,889.405,686.795,728.355,728.35-
Jun 23, 20205,886.515,936.435,846.885,862.275,862.27-
Jun 22, 20205,820.985,864.225,732.145,846.695,846.69-
Jun 19, 20205,631.575,829.295,631.575,828.805,828.80-
Jun 18, 20205,578.175,665.245,578.175,631.575,631.57-
Jun 17, 20205,601.455,654.665,577.215,608.335,608.33-
Jun 16, 20205,597.445,611.735,468.835,565.675,565.67-
Jun 15, 20205,374.045,521.435,351.965,499.135,499.13-
Jun 12, 20205,506.925,529.875,319.255,443.505,443.50-
Jun 11, 20205,576.425,583.855,392.425,392.425,392.42-
Jun 10, 20205,666.195,709.905,627.455,663.185,663.18-
Jun 09, 20205,647.905,677.795,620.715,623.895,623.89-
Jun 08, 20205,569.455,669.695,546.715,662.825,662.82-
Jun 05, 20205,596.935,637.775,505.025,567.805,567.80-
Jun 04, 20205,602.165,679.395,539.015,561.085,561.08-
Jun 03, 20205,694.935,694.935,610.695,639.895,639.89-
Jun 02, 20205,630.185,684.375,572.925,682.045,682.04-
Jun 01, 20205,622.745,647.535,579.945,629.565,629.56-
May 29, 20205,573.175,639.555,496.255,636.435,636.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...