^BTK - NYSE ARCA BIOTECH INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20195,092.305,092.305,037.805,058.765,058.76-
Dec 04, 20195,012.865,069.034,975.635,059.725,059.72-
Dec 03, 20194,946.145,008.814,941.035,002.445,002.44-
Dec 02, 20195,010.145,035.934,947.244,976.834,976.83-
Nov 29, 20195,014.255,038.624,999.264,999.974,999.97-
Nov 27, 20194,971.145,016.344,954.975,012.995,012.99-
Nov 26, 20194,966.364,968.174,925.824,955.394,955.39-
Nov 25, 20194,829.874,962.714,829.874,950.244,950.24-
Nov 22, 20194,813.004,840.074,786.244,829.874,829.87-
Nov 21, 20194,775.084,800.484,734.224,795.954,795.95-
Nov 20, 20194,703.544,790.284,703.124,776.264,776.26-
Nov 19, 20194,665.734,734.864,665.734,716.894,716.89-
Nov 18, 20194,672.904,672.904,621.324,649.354,649.35-
Nov 15, 20194,611.344,671.914,602.164,670.234,670.23-
Nov 14, 20194,587.594,601.304,538.854,580.734,580.73-
Nov 13, 20194,564.984,622.674,536.044,597.834,597.83-
Nov 12, 20194,555.784,599.374,543.694,578.014,578.01-
Nov 11, 20194,593.814,593.814,535.414,547.864,547.86-
Nov 08, 20194,437.424,612.724,423.854,582.684,582.68-
Nov 07, 20194,476.174,503.564,452.844,460.964,460.96-
Nov 06, 20194,513.704,513.704,459.544,465.054,465.05-
Nov 05, 20194,510.584,545.404,493.894,503.754,503.75-
Nov 04, 20194,526.904,562.094,502.684,515.614,515.61-
Nov 01, 20194,426.754,527.024,426.754,526.904,526.90-
Oct 31, 20194,461.654,463.394,387.444,422.724,422.72-
Oct 30, 20194,467.754,485.734,437.084,462.244,462.24-
Oct 29, 20194,473.464,495.564,454.494,467.754,467.75-
Oct 28, 20194,391.624,481.524,391.624,473.464,473.46-
Oct 25, 20194,352.944,407.354,327.304,393.124,393.12-
Oct 24, 20194,365.274,383.834,341.094,363.554,363.55-
Oct 23, 20194,359.464,410.104,351.084,359.564,359.56-
Oct 22, 20194,348.844,457.324,348.844,359.464,359.46-
Oct 21, 20194,285.424,350.584,285.424,343.554,343.55-
Oct 18, 20194,300.114,324.494,238.644,279.594,279.59-
Oct 17, 20194,287.664,325.274,287.664,299.404,299.40-
Oct 16, 20194,301.844,314.924,278.504,286.004,286.00-
Oct 15, 20194,231.184,315.354,231.184,301.844,301.84-
Oct 14, 20194,216.404,264.004,186.304,228.354,228.35-
Oct 11, 20194,168.364,248.984,168.364,216.064,216.06-
Oct 10, 20194,127.524,182.864,125.344,164.424,164.42-
Oct 09, 20194,109.544,149.874,109.544,126.194,126.19-
Oct 08, 20194,166.004,166.004,081.574,098.374,098.37-
Oct 07, 20194,218.044,244.764,199.524,206.634,206.63-
Oct 04, 20194,199.514,246.904,156.854,218.044,218.04-
Oct 03, 20194,116.964,194.994,091.064,193.844,193.84-
Oct 02, 20194,118.174,153.824,060.434,117.354,117.35-
Oct 01, 20194,234.454,273.624,137.934,146.914,146.91-
Sep 30, 20194,227.844,252.754,195.484,215.654,215.65-
Sep 27, 20194,252.464,302.474,174.544,202.904,202.90-
Sep 26, 20194,334.604,339.794,219.744,236.884,236.88-
Sep 25, 20194,345.734,365.434,311.554,333.104,333.10-
Sep 24, 20194,453.974,471.984,320.584,347.604,347.60-
Sep 23, 20194,478.804,513.844,453.014,453.974,453.97-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...