Advertisement
U.S. markets close in 5 hours 51 minutes

NYSE ARCA BIOTECH INDEX (^BTK)

NYSE - NYSE Delayed Price. Currency in USD
5,125.67+27.09 (+0.53%)
As of 09:54AM EST. Market open.
Advertisement
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20245,146.455,137.855,086.255,125.675,125.67-
Feb 20, 20245,124.875,131.825,076.655,098.585,098.58-
Feb 16, 20245,146.455,169.245,095.115,124.875,124.87-
Feb 15, 20245,068.145,150.215,068.145,146.455,146.45-
Feb 14, 20244,986.925,069.614,986.925,068.145,068.14-
Feb 13, 20245,113.065,113.064,947.864,986.924,986.92-
Feb 12, 20245,084.125,116.305,066.795,113.065,113.06-
Feb 09, 20245,089.115,099.575,063.655,084.125,084.12-
Feb 08, 20245,089.965,103.035,058.525,089.115,089.11-
Feb 07, 20245,193.655,193.655,089.965,089.965,089.96-
Feb 06, 20245,093.985,194.125,091.825,193.655,193.65-
Feb 05, 20245,101.895,109.785,035.675,093.985,093.98-
Feb 02, 20245,162.055,162.055,059.425,101.895,101.89-
Feb 01, 20245,109.015,173.595,087.125,162.055,162.05-
Jan 31, 20245,200.425,205.795,101.315,109.015,109.01-
Jan 30, 20245,247.655,247.655,184.065,200.425,200.42-
Jan 29, 20245,176.725,247.755,146.865,247.655,247.65-
Jan 26, 20245,193.965,234.995,175.565,176.725,176.72-
Jan 25, 20245,175.345,228.785,166.755,193.965,193.96-
Jan 24, 20245,247.465,273.245,174.635,175.345,175.34-
Jan 23, 20245,218.735,248.095,199.895,247.465,247.46-
Jan 22, 20245,201.975,244.745,177.775,218.735,218.73-
Jan 19, 20245,171.395,202.465,123.555,201.975,201.97-
Jan 18, 20245,188.425,188.425,126.205,171.395,171.39-
Jan 17, 20245,238.045,238.045,142.215,188.425,188.42-
Jan 16, 20245,305.345,305.345,207.495,238.045,238.04-
Jan 12, 20245,335.565,394.455,299.155,305.345,305.34-
Jan 11, 20245,406.515,406.515,295.705,335.565,335.56-
Jan 10, 20245,446.465,461.255,372.705,406.515,406.51-
Jan 09, 20245,511.465,511.465,402.745,446.465,446.46-
Jan 08, 20245,410.815,512.095,329.935,511.465,511.46-
Jan 05, 20245,426.355,436.075,338.665,410.815,410.81-
Jan 04, 20245,415.225,445.265,410.095,426.355,426.35-
Jan 03, 20245,496.435,496.435,402.295,415.225,415.22-
Jan 02, 20245,418.805,537.235,374.065,496.435,496.43-
Dec 29, 20235,432.525,458.815,407.565,418.805,418.80-
Dec 28, 20235,435.945,471.465,419.555,432.525,432.52-
Dec 27, 20235,387.875,437.365,387.875,435.945,435.94-
Dec 26, 20235,368.865,413.585,366.435,387.875,387.87-
Dec 22, 20235,262.395,397.255,262.395,368.865,368.86-
Dec 21, 20235,183.615,265.185,183.615,262.395,262.39-
Dec 20, 20235,363.515,363.515,181.625,183.615,183.61-
Dec 19, 20235,255.415,366.055,255.415,363.515,363.51-
Dec 18, 20235,274.005,293.855,233.735,255.415,255.41-
Dec 15, 20235,328.345,367.055,253.735,274.005,274.00-
Dec 14, 20235,264.635,384.935,264.635,328.345,328.34-
Dec 13, 20235,048.545,266.315,048.545,264.635,264.63-
Dec 12, 20234,997.175,065.094,954.685,048.545,048.54-
Dec 11, 20234,956.275,001.884,946.774,997.174,997.17-
Dec 08, 20235,002.305,010.714,952.144,956.274,956.27-
Dec 07, 20234,961.605,004.184,944.445,002.305,002.30-
Dec 06, 20234,932.365,005.254,932.364,961.604,961.60-
Dec 05, 20234,964.894,964.894,912.654,932.364,932.36-
Dec 04, 20234,923.584,969.894,904.964,964.894,964.89-
Dec 01, 20234,852.394,923.584,807.634,923.584,923.58-
Nov 30, 20234,811.174,890.194,811.174,852.394,852.39-
Nov 29, 20234,767.724,842.384,767.724,811.174,811.17-
Nov 28, 20234,792.434,792.434,726.834,767.724,767.72-
Nov 27, 20234,839.864,839.864,779.154,792.434,792.43-
Nov 24, 20234,807.514,850.094,807.514,839.864,839.86-
Nov 22, 20234,783.704,833.204,783.704,807.514,807.51-
Nov 21, 20234,807.164,817.104,782.454,783.704,783.70-
Nov 20, 20234,785.594,826.474,783.054,807.164,807.16-
Nov 17, 20234,749.204,795.924,749.204,785.594,785.59-
Nov 16, 20234,787.364,789.854,733.744,749.204,749.20-
Nov 15, 20234,769.694,840.634,766.114,787.364,787.36-
Nov 14, 20234,640.584,784.474,640.584,769.694,769.69-
Nov 13, 20234,639.094,643.764,580.744,640.584,640.58-
Nov 10, 20234,646.134,646.134,563.344,639.094,639.09-
Nov 09, 20234,760.234,777.844,635.064,646.134,646.13-
Nov 08, 20234,834.184,836.884,743.244,760.234,760.23-
Nov 07, 20234,776.924,849.094,766.864,834.184,834.18-
Nov 06, 20234,799.594,846.994,771.404,776.924,776.92-
Nov 03, 20234,658.434,824.504,658.434,799.594,799.59-
Nov 02, 20234,619.474,665.994,597.944,658.434,658.43-
Nov 01, 20234,556.424,628.234,528.834,619.474,619.47-
Oct 31, 20234,547.764,559.914,470.114,556.424,556.42-
Oct 30, 20234,544.404,576.574,517.974,547.764,547.76-
Oct 27, 20234,663.354,672.314,534.044,544.404,544.40-
Oct 26, 20234,638.914,683.844,624.564,663.354,663.35-
Oct 25, 20234,747.244,747.244,603.684,638.914,638.91-
Oct 24, 20234,702.244,761.424,702.244,747.244,747.24-
Oct 23, 20234,762.754,762.754,701.324,702.244,702.24-
Oct 20, 20234,783.664,807.614,756.644,762.754,762.75-
Oct 19, 20234,851.754,851.754,765.904,783.664,783.66-
Oct 18, 20234,990.524,990.524,848.154,851.754,851.75-
Oct 17, 20234,998.465,026.874,971.144,990.524,990.52-
Oct 16, 20234,972.855,024.084,935.204,998.464,998.46-
Oct 13, 20234,954.064,973.344,929.174,972.854,972.85-
Oct 12, 20235,076.625,076.624,943.024,954.064,954.06-
Oct 11, 20235,058.245,092.405,049.805,076.625,076.62-
Oct 10, 20235,004.635,077.165,004.635,058.245,058.24-
Oct 09, 20235,034.855,034.854,938.335,004.635,004.63-
Oct 06, 20235,021.675,059.444,990.545,034.855,034.85-
Oct 05, 20234,948.035,028.194,943.225,021.675,021.67-
Oct 04, 20234,917.914,953.534,893.394,948.034,948.03-
Oct 03, 20234,973.324,973.324,893.284,917.914,917.91-
Oct 02, 20235,014.815,014.814,923.304,973.324,973.32-
Sep 29, 20235,025.685,062.855,008.485,014.815,014.81-
Sep 28, 20235,060.445,060.444,993.385,025.685,025.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...