Advertisement
Advertisement
U.S. markets open in 9 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

NYSE ARCA BIOTECH INDEX (^BTK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4,737.68-1.49 (-0.03%)
At close: 04:17PM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 20224,739.164,760.104,649.614,737.684,737.68-
Oct 04, 20224,603.084,740.084,603.084,739.164,739.16-
Oct 03, 20224,509.454,628.584,509.454,603.084,603.08-
Sep 30, 20224,516.484,623.574,506.044,509.454,509.45-
Sep 29, 20224,595.934,595.934,470.944,516.484,516.48-
Sep 28, 20224,424.484,615.584,424.484,595.934,595.93-
Sep 27, 20224,390.114,487.754,390.114,424.484,424.48-
Sep 26, 20224,476.704,505.074,386.884,390.114,390.11-
Sep 23, 20224,539.944,539.944,413.754,476.704,476.70-
Sep 22, 20224,574.114,574.114,492.994,539.944,539.94-
Sep 21, 20224,692.834,734.684,571.694,574.114,574.11-
Sep 20, 20224,729.414,729.414,651.444,692.834,692.83-
Sep 19, 20224,750.794,750.794,639.674,729.414,729.41-
Sep 16, 20224,799.584,799.584,699.994,750.794,750.79-
Sep 15, 20224,762.884,834.234,737.654,799.584,799.58-
Sep 14, 20224,744.624,783.144,717.394,762.884,762.88-
Sep 13, 20224,963.204,963.204,736.454,744.624,744.62-
Sep 12, 20224,968.464,982.614,928.664,963.204,963.20-
Sep 09, 20224,914.884,986.524,914.884,968.464,968.46-
Sep 08, 20224,754.014,914.884,730.844,914.884,914.88-
Sep 07, 20224,643.484,760.614,621.584,754.014,754.01-
Sep 06, 20224,699.404,707.484,626.504,643.484,643.48-
Sep 02, 20224,758.964,808.834,682.054,699.404,699.40-
Sep 01, 20224,654.204,760.094,617.594,758.964,758.96-
Aug 31, 20224,667.234,735.534,637.084,654.204,654.20-
Aug 30, 20224,698.164,726.454,645.034,667.234,667.23-
Aug 29, 20224,726.844,745.684,669.474,698.164,698.16-
Aug 26, 20224,889.464,889.464,726.524,726.844,726.84-
Aug 25, 20224,872.684,918.394,857.374,889.464,889.46-
Aug 24, 20224,799.074,898.734,791.664,872.684,872.68-
Aug 23, 20224,820.584,823.484,756.914,799.074,799.07-
Aug 22, 20224,890.174,904.604,803.224,820.584,820.58-
Aug 19, 20224,929.234,929.234,863.554,890.174,890.17-
Aug 18, 20224,963.564,963.564,892.904,929.234,929.23-
Aug 17, 20225,049.015,049.014,949.924,963.564,963.56-
Aug 16, 20225,111.955,111.955,017.645,049.015,049.01-
Aug 15, 20225,051.635,117.135,032.895,111.955,111.95-
Aug 12, 20225,012.185,055.834,986.645,051.635,051.63-
Aug 11, 20225,090.205,145.884,993.855,012.185,012.18-
Aug 10, 20224,991.775,090.204,991.775,090.205,090.20-
Aug 09, 20225,102.095,102.094,966.174,991.774,991.77-
Aug 08, 20225,096.785,133.055,041.415,102.095,102.09-
Aug 05, 20225,065.845,101.894,973.105,096.785,096.78-
Aug 04, 20224,932.365,079.004,932.365,065.845,065.84-
Aug 03, 20224,750.124,971.314,750.124,932.364,932.36-
Aug 02, 20224,727.094,788.034,698.854,750.124,750.12-
Aug 01, 20224,785.884,795.204,716.344,727.094,727.09-
Jul 29, 20224,777.894,797.774,746.374,785.884,785.88-
Jul 28, 20224,776.044,801.424,673.114,777.894,777.89-
Jul 27, 20224,715.524,792.084,695.294,776.044,776.04-
Jul 26, 20224,713.024,765.774,671.074,715.524,715.52-
Jul 25, 20224,715.434,721.634,668.994,713.024,713.02-
Jul 22, 20224,808.574,840.634,705.914,715.434,715.43-
Jul 21, 20224,771.774,823.834,759.894,808.574,808.57-
Jul 20, 20224,773.974,816.134,729.824,771.774,771.77-
Jul 19, 20224,680.694,775.544,680.694,773.974,773.97-
Jul 18, 20224,779.854,822.824,665.104,680.694,680.69-
Jul 15, 20224,686.374,779.974,679.104,779.854,779.85-
Jul 14, 20224,773.414,773.414,654.014,686.374,686.37-
Jul 13, 20224,789.104,816.554,708.674,773.414,773.41-
Jul 12, 20224,822.524,827.704,721.904,789.104,789.10-
Jul 11, 20224,906.184,906.184,816.534,822.524,822.52-
Jul 08, 20224,886.904,921.984,840.864,906.184,906.18-
Jul 07, 20224,804.604,898.874,804.604,886.904,886.90-
Jul 06, 20224,821.084,860.184,774.204,804.604,804.60-
Jul 05, 20224,743.954,821.224,671.134,821.084,821.08-
Jul 01, 20224,626.814,745.474,602.454,743.954,743.95-
Jun 30, 20224,650.254,674.394,576.854,626.814,626.81-
Jun 29, 20224,640.864,668.654,585.694,650.254,650.25-
Jun 28, 20224,764.834,778.664,631.964,640.864,640.86-
Jun 27, 20224,738.004,779.854,687.754,764.834,764.83-
Jun 24, 20224,657.924,738.004,635.004,738.004,738.00-
Jun 23, 20224,461.964,662.424,461.964,657.924,657.92-
Jun 22, 20224,397.584,506.084,340.974,461.964,461.96-
Jun 21, 20224,359.774,434.174,359.774,397.584,397.58-
Jun 17, 20224,213.424,408.624,213.424,359.774,359.77-
Jun 16, 20224,318.784,318.784,166.144,213.424,213.42-
Jun 15, 20224,208.434,358.464,208.434,318.784,318.78-
Jun 14, 20224,218.744,235.204,151.704,208.434,208.43-
Jun 13, 20224,365.524,365.524,182.104,218.744,218.74-
Jun 10, 20224,508.154,508.154,346.644,365.524,365.52-
Jun 09, 20224,662.574,662.574,508.154,508.154,508.15-
Jun 08, 20224,651.744,710.024,629.434,662.574,662.57-
Jun 07, 20224,544.604,654.754,513.354,651.744,651.74-
Jun 06, 20224,609.174,663.594,527.814,544.604,544.60-
Jun 03, 20224,605.124,640.404,563.814,609.174,609.17-
Jun 02, 20224,553.154,605.124,469.734,605.124,605.12-
Jun 01, 20224,601.184,659.554,500.304,553.154,553.15-
May 31, 20224,730.964,730.964,561.624,601.184,601.18-
May 27, 20224,564.134,730.964,556.494,730.964,730.96-
May 26, 20224,516.314,581.684,512.354,564.134,564.13-
May 25, 20224,486.164,537.194,449.454,516.314,516.31-
May 24, 20224,578.694,578.694,470.214,486.164,486.16-
May 23, 20224,554.634,602.034,541.434,578.694,578.69-
May 20, 20224,526.084,576.394,435.884,554.634,554.63-
May 19, 20224,480.344,564.654,463.304,526.084,526.08-
May 18, 20224,624.004,624.004,467.584,480.344,480.34-
May 17, 20224,527.354,628.284,527.354,624.004,624.00-
May 16, 20224,521.584,564.154,479.344,527.354,527.35-
May 13, 20224,387.074,557.744,387.074,521.584,521.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement