^BTK - NYSE ARCA BIOTECH INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20194,643.024,779.194,637.474,762.004,762.00-
Apr 22, 20194,640.444,676.084,599.654,638.074,638.07-
Apr 18, 20194,686.624,728.694,565.334,645.244,645.24-
Apr 17, 20194,941.364,941.364,644.424,673.484,673.48-
Apr 16, 20195,029.165,029.944,918.944,935.724,935.72-
Apr 15, 20195,045.885,061.594,956.724,992.734,992.73-
Apr 12, 20195,116.945,124.845,020.625,031.585,031.58-
Apr 11, 20195,197.935,205.755,074.755,083.715,083.71-
Apr 10, 20195,169.945,215.265,153.445,206.565,206.56-
Apr 09, 20195,206.515,219.445,136.655,144.795,144.79-
Apr 08, 20195,249.975,252.025,171.105,227.465,227.46-
Apr 05, 20195,168.255,264.815,168.255,261.795,261.79-
Apr 04, 20195,209.135,223.925,109.835,150.865,150.86-
Apr 03, 20195,212.175,218.025,169.635,211.615,211.61-
Apr 02, 20195,137.945,199.845,128.405,186.585,186.58-
Apr 01, 20195,165.685,197.185,127.165,136.835,136.83-
Mar 29, 20195,080.505,136.275,069.065,127.715,127.71-
Mar 28, 20194,995.405,040.814,977.325,025.895,025.89-
Mar 27, 20195,064.275,077.694,936.754,974.784,974.78-
Mar 26, 20194,959.065,069.534,959.065,065.705,065.70-
Mar 25, 20194,946.664,979.464,893.414,959.064,959.06-
Mar 22, 20195,111.515,113.994,949.004,950.974,950.97-
Mar 21, 20195,025.365,136.175,025.365,131.165,131.16-
Mar 20, 20195,133.585,155.045,061.185,102.015,102.01-
Mar 19, 20195,151.205,175.125,123.225,138.925,138.92-
Mar 18, 20195,146.755,196.635,097.495,135.285,135.28-
Mar 15, 20195,102.455,149.735,097.705,146.335,146.33-
Mar 14, 20195,120.545,142.505,069.225,085.495,085.49-
Mar 13, 20195,035.365,121.585,026.135,118.015,118.01-
Mar 12, 20194,989.295,036.564,974.625,011.955,011.95-
Mar 11, 20194,869.854,974.494,868.234,973.434,973.43-
Mar 08, 20194,831.094,871.464,811.004,860.664,860.66-
Mar 07, 20194,903.374,926.514,848.664,883.054,883.05-
Mar 06, 20195,053.675,056.094,907.424,910.454,910.45-
Mar 05, 20195,053.975,123.075,029.205,057.935,057.93-
Mar 04, 20195,161.865,171.714,998.885,053.955,053.95-
Mar 01, 20195,098.595,142.435,071.855,140.475,140.47-
Feb 28, 20195,130.455,145.685,073.325,105.005,105.00-
Feb 27, 20195,011.655,147.135,011.655,141.605,141.60-
Feb 26, 20195,021.235,056.265,004.685,021.605,021.60-
Feb 25, 20194,985.555,061.714,985.555,047.715,047.71-
Feb 22, 20194,856.124,928.754,838.784,928.714,928.71-
Feb 21, 20194,931.944,937.944,833.544,847.034,847.03-
Feb 20, 20194,973.555,002.494,889.234,945.404,945.40-
Feb 19, 20195,010.585,038.024,969.834,973.554,973.55-
Feb 15, 20194,960.555,000.624,936.555,000.565,000.56-
Feb 14, 20194,897.984,946.854,885.474,920.724,920.72-
Feb 13, 20194,897.634,934.394,880.634,897.794,897.79-
Feb 12, 20194,835.214,874.864,830.764,869.594,869.59-
Feb 11, 20194,812.424,824.124,776.664,815.604,815.60-
Feb 08, 20194,744.874,792.754,731.004,787.544,787.54-
Feb 07, 20194,884.704,885.294,767.334,788.494,788.49-
Feb 06, 20194,928.294,947.794,882.224,905.114,905.11-
Feb 05, 20194,918.104,977.394,895.644,925.554,925.55-
Feb 04, 20194,903.144,915.664,865.194,915.304,915.30-
Feb 01, 20194,889.444,924.874,867.464,910.294,910.29-
Jan 31, 20194,829.294,892.394,822.514,888.024,888.02-
Jan 30, 20194,762.754,830.834,717.034,830.834,830.83-
Jan 29, 20194,772.294,784.124,725.154,763.174,763.17-
Jan 28, 20194,802.864,817.834,740.874,773.544,773.54-
Jan 25, 20194,817.264,873.194,783.264,871.004,871.00-
Jan 24, 20194,761.714,793.514,740.304,783.664,783.66-
Jan 23, 20194,797.604,842.584,685.414,756.504,756.50-
Jan 22, 20194,859.474,863.254,754.264,783.734,783.73-
Jan 18, 20194,864.354,899.554,806.254,899.324,899.32-
Jan 17, 20194,782.434,880.584,782.434,844.604,844.60-
Jan 16, 20194,803.124,880.464,793.614,795.834,795.83-
Jan 15, 20194,694.554,805.924,687.904,803.734,803.73-
Jan 14, 20194,719.304,730.824,688.374,688.524,688.52-
Jan 11, 20194,737.484,769.824,723.664,763.184,763.18-
Jan 10, 20194,655.934,766.974,626.024,765.634,765.63-
Jan 09, 20194,665.664,715.454,651.914,688.874,688.87-
Jan 08, 20194,601.174,650.754,524.404,643.864,643.86-
Jan 07, 20194,449.494,586.274,449.494,556.704,556.70-
Jan 04, 20194,259.304,415.884,255.784,405.604,405.60-
Jan 03, 20194,240.704,300.424,175.754,184.994,184.99-
Jan 02, 20194,139.064,230.864,137.424,215.754,215.75-
Dec 31, 20184,149.674,232.274,149.674,220.854,220.85-
Dec 28, 20184,137.874,199.954,101.574,125.534,125.53-
Dec 27, 20184,052.754,128.453,976.274,128.444,128.44-
Dec 26, 20183,911.884,124.043,911.884,123.274,123.27-
Dec 24, 20183,907.933,978.443,857.063,890.373,890.37-
Dec 21, 20184,119.664,119.663,932.703,940.963,940.96-
Dec 20, 20184,180.834,211.224,059.084,097.214,097.21-
Dec 19, 20184,281.274,367.414,126.704,185.604,185.60-
Dec 18, 20184,388.824,397.324,229.684,281.594,281.59-
Dec 17, 20184,402.094,488.594,316.394,343.184,343.18-
Dec 14, 20184,453.414,491.224,414.634,425.054,425.05-
Dec 13, 20184,585.874,601.884,471.894,497.424,497.42-
Dec 12, 20184,553.504,631.434,545.344,584.654,584.65-
Dec 11, 20184,557.834,578.774,469.134,510.814,510.81-
Dec 10, 20184,477.384,516.414,398.024,500.484,500.48-
Dec 07, 20184,614.764,647.404,441.144,467.974,467.97-
Dec 06, 20184,544.634,633.444,506.954,633.344,633.34-
Dec 04, 20184,809.004,853.704,612.004,615.964,615.96-
Dec 03, 20184,820.694,836.064,771.494,811.584,811.58-
Nov 30, 20184,712.194,756.504,700.484,755.554,755.55-
Nov 29, 20184,728.574,780.394,713.674,724.614,724.61-
Nov 28, 20184,618.484,756.014,590.824,755.984,755.98-
Nov 27, 20184,605.234,614.494,560.124,594.154,594.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...