^BTK - NYSE ARCA BIOTECH INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20194,760.044,765.564,670.464,673.434,673.43-
Jun 21, 20194,731.384,764.954,684.404,759.984,759.98-
Jun 20, 20194,776.004,822.174,722.044,742.064,742.06-
Jun 19, 20194,691.594,727.784,680.884,723.844,723.84-
Jun 18, 20194,662.974,717.864,656.194,682.264,682.26-
Jun 17, 20194,526.244,624.314,524.684,618.754,618.75-
Jun 14, 20194,549.964,555.554,488.284,492.814,492.81-
Jun 13, 20194,547.214,559.674,500.374,559.634,559.63-
Jun 12, 20194,505.104,533.104,480.244,532.274,532.27-
Jun 11, 20194,553.564,560.334,489.384,504.164,504.16-
Jun 10, 20194,551.654,567.434,516.164,516.954,516.95-
Jun 07, 20194,484.474,540.504,458.344,534.564,534.56-
Jun 06, 20194,507.684,534.344,448.594,460.424,460.42-
Jun 05, 20194,530.764,531.254,477.044,511.074,511.07-
Jun 04, 20194,401.674,506.234,401.674,504.844,504.84-
Jun 03, 20194,382.594,459.624,381.484,401.674,401.67-
May 31, 20194,375.094,409.844,342.824,362.264,362.26-
May 30, 20194,412.794,438.314,389.954,422.084,422.08-
May 29, 20194,426.884,436.324,380.134,398.054,398.05-
May 28, 20194,508.964,540.094,464.494,466.204,466.20-
May 24, 20194,491.654,550.774,491.084,507.994,507.99-
May 23, 20194,478.984,484.624,429.874,469.774,469.77-
May 22, 20194,507.834,548.334,462.544,527.684,527.68-
May 21, 20194,471.904,525.814,452.524,521.914,521.91-
May 20, 20194,453.334,463.404,414.724,423.774,423.77-
May 17, 20194,484.754,550.104,473.994,487.954,487.95-
May 16, 20194,513.724,562.614,508.054,530.964,530.96-
May 15, 20194,416.824,506.754,399.824,484.844,484.84-
May 14, 20194,378.224,483.094,378.224,451.184,451.18-
May 13, 20194,455.224,482.094,363.334,378.224,378.22-
May 10, 20194,564.634,580.004,462.494,557.444,557.44-
May 09, 20194,582.534,644.474,523.094,616.064,616.06-
May 08, 20194,609.744,670.504,581.534,626.814,626.81-
May 07, 20194,786.534,786.534,585.074,621.584,621.58-
May 06, 20194,663.294,790.974,662.264,786.534,786.53-
May 03, 20194,714.254,774.284,692.344,773.074,773.07-
May 02, 20194,649.994,716.164,626.314,691.094,691.09-
May 01, 20194,704.484,726.484,642.334,644.494,644.49-
Apr 30, 20194,749.804,765.964,659.334,712.674,712.67-
Apr 29, 20194,758.954,781.984,722.494,747.424,747.42-
Apr 26, 20194,727.294,765.434,687.714,761.254,761.25-
Apr 25, 20194,691.414,744.324,656.624,732.814,732.81-
Apr 24, 20194,763.864,763.864,677.984,707.154,707.15-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...