NYSE - Delayed Quote • USD
NYSE ARCA PHARMACEUTICAL INDEX (^DRG)
At close: April 26 at 4:01 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 983.37 | 986.26 | 980.12 | 983.06 | 983.06 | - |
| Apr 25, 2024 | 982.24 | 987.98 | 976.94 | 983.37 | 983.37 | - |
| Apr 24, 2024 | 990.45 | 990.45 | 978.62 | 982.24 | 982.24 | - |
| Apr 23, 2024 | 977.69 | 991.84 | 977.69 | 990.45 | 990.45 | - |
| Apr 22, 2024 | 967.17 | 984.79 | 967.17 | 977.69 | 977.69 | - |
| Apr 19, 2024 | 966.84 | 970.57 | 963.77 | 967.17 | 967.17 | - |
| Apr 18, 2024 | 970.25 | 971.50 | 964.37 | 966.84 | 966.84 | - |
| Apr 17, 2024 | 967.32 | 978.29 | 966.09 | 970.25 | 970.25 | - |
| Apr 16, 2024 | 974.00 | 974.00 | 965.31 | 967.32 | 967.32 | - |
| Apr 15, 2024 | 974.38 | 987.11 | 972.14 | 974.00 | 974.00 | - |
| Apr 12, 2024 | 987.52 | 987.52 | 972.95 | 974.38 | 974.38 | - |
| Apr 11, 2024 | 990.06 | 993.70 | 982.09 | 987.52 | 987.52 | - |
| Apr 10, 2024 | 995.05 | 995.05 | 984.33 | 990.06 | 990.06 | - |
| Apr 9, 2024 | 1,000.74 | 1,000.74 | 989.51 | 995.05 | 995.05 | - |
| Apr 8, 2024 | 1,003.53 | 1,003.98 | 999.01 | 1,000.74 | 1,000.74 | - |
| Apr 5, 2024 | 995.93 | 1,005.28 | 992.17 | 1,003.53 | 1,003.53 | - |
| Apr 4, 2024 | 1,009.23 | 1,018.45 | 995.72 | 995.93 | 995.93 | - |
| Apr 3, 2024 | 1,011.39 | 1,018.93 | 1,007.77 | 1,009.23 | 1,009.23 | - |
| Apr 2, 2024 | 1,015.35 | 1,015.35 | 1,003.04 | 1,011.39 | 1,011.39 | - |
| Apr 1, 2024 | 1,026.27 | 1,026.27 | 1,010.87 | 1,015.35 | 1,015.35 | - |
| Mar 28, 2024 | 1,024.97 | 1,033.22 | 1,024.97 | 1,026.27 | 1,026.27 | - |
| Mar 27, 2024 | 1,014.73 | 1,025.56 | 1,014.73 | 1,024.97 | 1,024.97 | - |
| Mar 26, 2024 | 1,012.30 | 1,015.80 | 1,009.05 | 1,014.73 | 1,014.73 | - |
| Mar 25, 2024 | 1,009.48 | 1,015.88 | 1,008.94 | 1,012.30 | 1,012.30 | - |
| Mar 22, 2024 | 1,010.10 | 1,013.93 | 1,009.23 | 1,009.48 | 1,009.48 | - |
| Mar 21, 2024 | 1,011.27 | 1,015.80 | 1,006.39 | 1,010.10 | 1,010.10 | - |
| Mar 20, 2024 | 1,012.95 | 1,012.95 | 1,004.06 | 1,011.27 | 1,011.27 | - |
| Mar 19, 2024 | 1,010.50 | 1,013.28 | 1,004.60 | 1,012.95 | 1,012.95 | - |
| Mar 18, 2024 | 1,011.20 | 1,016.17 | 1,009.20 | 1,010.50 | 1,010.50 | - |
| Mar 15, 2024 | 1,019.35 | 1,019.35 | 1,008.64 | 1,011.20 | 1,011.20 | - |
| Mar 14, 2024 | 1,021.57 | 1,026.25 | 1,014.90 | 1,019.35 | 1,019.35 | - |
| Mar 13, 2024 | 1,026.42 | 1,029.97 | 1,017.99 | 1,021.57 | 1,021.57 | - |
| Mar 12, 2024 | 1,016.79 | 1,027.45 | 1,015.91 | 1,026.42 | 1,026.42 | - |
| Mar 11, 2024 | 1,022.15 | 1,022.80 | 1,009.75 | 1,016.79 | 1,016.79 | - |
| Mar 8, 2024 | 1,029.37 | 1,029.37 | 1,018.65 | 1,022.15 | 1,022.15 | - |
| Mar 7, 2024 | 1,018.60 | 1,036.47 | 1,018.60 | 1,029.37 | 1,029.37 | - |
| Mar 6, 2024 | 1,012.73 | 1,022.95 | 1,012.73 | 1,018.60 | 1,018.60 | - |
| Mar 5, 2024 | 1,019.29 | 1,019.68 | 1,008.75 | 1,012.73 | 1,012.73 | - |
| Mar 4, 2024 | 1,018.92 | 1,024.65 | 1,016.61 | 1,019.29 | 1,019.29 | - |
| Mar 1, 2024 | 1,003.96 | 1,019.87 | 1,003.96 | 1,018.92 | 1,018.92 | - |
| Feb 29, 2024 | 1,012.86 | 1,012.86 | 1,001.71 | 1,003.96 | 1,003.96 | - |
| Feb 28, 2024 | 1,018.49 | 1,018.49 | 1,009.02 | 1,012.86 | 1,012.86 | - |
| Feb 27, 2024 | 1,021.55 | 1,021.55 | 1,008.90 | 1,018.49 | 1,018.49 | - |
| Feb 26, 2024 | 1,023.94 | 1,027.48 | 1,020.15 | 1,021.55 | 1,021.55 | - |
| Feb 23, 2024 | 1,019.18 | 1,026.09 | 1,019.18 | 1,023.94 | 1,023.94 | - |
| Feb 22, 2024 | 1,004.86 | 1,021.57 | 1,004.86 | 1,019.18 | 1,019.18 | - |
| Feb 21, 2024 | 1,005.62 | 1,005.62 | 996.14 | 1,004.86 | 1,004.86 | - |
| Feb 20, 2024 | 1,013.30 | 1,021.40 | 1,004.68 | 1,005.62 | 1,005.62 | - |
| Feb 16, 2024 | 1,001.22 | 1,019.04 | 1,001.22 | 1,013.30 | 1,013.30 | - |
| Feb 15, 2024 | 994.71 | 1,004.41 | 994.71 | 1,001.22 | 1,001.22 | - |
| Feb 14, 2024 | 984.84 | 994.83 | 984.84 | 994.71 | 994.71 | - |
| Feb 13, 2024 | 990.19 | 992.09 | 980.65 | 984.84 | 984.84 | - |
| Feb 12, 2024 | 992.62 | 992.62 | 983.79 | 990.19 | 990.19 | - |
| Feb 9, 2024 | 989.45 | 993.25 | 989.09 | 992.62 | 992.62 | - |
| Feb 8, 2024 | 993.90 | 993.90 | 984.61 | 989.45 | 989.45 | - |
| Feb 7, 2024 | 986.73 | 1,000.13 | 986.73 | 993.90 | 993.90 | - |
| Feb 6, 2024 | 978.19 | 989.58 | 978.19 | 986.73 | 986.73 | - |
| Feb 5, 2024 | 962.86 | 982.47 | 962.86 | 978.19 | 978.19 | - |
| Feb 2, 2024 | 967.66 | 968.02 | 960.57 | 962.86 | 962.86 | - |
| Feb 1, 2024 | 954.86 | 967.70 | 952.25 | 967.66 | 967.66 | - |
| Jan 31, 2024 | 953.84 | 967.53 | 953.84 | 954.86 | 954.86 | - |
| Jan 30, 2024 | 955.41 | 957.77 | 950.33 | 953.84 | 953.84 | - |
| Jan 29, 2024 | 951.33 | 955.89 | 951.30 | 955.41 | 955.41 | - |
| Jan 26, 2024 | 943.92 | 951.91 | 943.92 | 951.33 | 951.33 | - |
| Jan 25, 2024 | 945.13 | 945.13 | 938.05 | 943.92 | 943.92 | - |
| Jan 24, 2024 | 948.07 | 956.36 | 945.07 | 945.13 | 945.13 | - |
| Jan 23, 2024 | 950.46 | 950.46 | 937.44 | 948.07 | 948.07 | - |
| Jan 22, 2024 | 948.97 | 953.72 | 947.74 | 950.46 | 950.46 | - |
| Jan 19, 2024 | 946.92 | 949.39 | 942.68 | 948.97 | 948.97 | - |
| Jan 18, 2024 | 946.12 | 947.38 | 936.24 | 946.92 | 946.92 | - |
| Jan 17, 2024 | 949.19 | 949.49 | 943.44 | 946.12 | 946.12 | - |
| Jan 16, 2024 | 958.91 | 958.91 | 947.98 | 949.19 | 949.19 | - |
| Jan 12, 2024 | 954.97 | 959.86 | 954.97 | 958.91 | 958.91 | - |
| Jan 11, 2024 | 959.06 | 959.68 | 949.79 | 954.97 | 954.97 | - |
| Jan 10, 2024 | 952.23 | 960.24 | 952.23 | 959.06 | 959.06 | - |
| Jan 9, 2024 | 952.07 | 959.22 | 949.92 | 952.23 | 952.23 | - |
| Jan 8, 2024 | 946.76 | 952.11 | 941.14 | 952.07 | 952.07 | - |
| Jan 5, 2024 | 944.27 | 949.93 | 940.17 | 946.76 | 946.76 | - |
| Jan 4, 2024 | 938.46 | 951.76 | 938.46 | 944.27 | 944.27 | - |
| Jan 3, 2024 | 924.21 | 942.19 | 924.21 | 938.46 | 938.46 | - |
| Jan 2, 2024 | 910.13 | 926.00 | 906.78 | 924.21 | 924.21 | - |
| Dec 29, 2023 | 908.05 | 911.04 | 906.18 | 910.13 | 910.13 | - |
| Dec 28, 2023 | 907.25 | 913.27 | 907.25 | 908.05 | 908.05 | - |
| Dec 27, 2023 | 899.59 | 907.53 | 899.59 | 907.25 | 907.25 | - |
| Dec 26, 2023 | 899.26 | 901.68 | 897.38 | 899.59 | 899.59 | - |
| Dec 22, 2023 | 896.37 | 904.03 | 896.37 | 899.26 | 899.26 | - |
| Dec 21, 2023 | 886.88 | 897.07 | 886.88 | 896.37 | 896.37 | - |
| Dec 20, 2023 | 897.05 | 899.78 | 886.88 | 886.88 | 886.88 | - |
| Dec 19, 2023 | 890.98 | 898.20 | 890.92 | 897.05 | 897.05 | - |
| Dec 18, 2023 | 882.28 | 893.20 | 882.28 | 890.98 | 890.98 | - |
| Dec 15, 2023 | 890.37 | 890.37 | 878.54 | 882.28 | 882.28 | - |
| Dec 14, 2023 | 899.10 | 899.10 | 886.17 | 890.37 | 890.37 | - |
| Dec 13, 2023 | 886.65 | 899.52 | 880.26 | 899.10 | 899.10 | - |
| Dec 12, 2023 | 884.78 | 887.04 | 879.70 | 886.65 | 886.65 | - |
| Dec 11, 2023 | 884.19 | 890.33 | 876.67 | 884.78 | 884.78 | - |
| Dec 8, 2023 | 880.78 | 885.47 | 878.23 | 884.19 | 884.19 | - |
| Dec 7, 2023 | 884.21 | 884.21 | 873.96 | 880.78 | 880.78 | - |
| Dec 6, 2023 | 888.20 | 889.59 | 883.66 | 884.21 | 884.21 | - |
| Dec 5, 2023 | 891.56 | 891.56 | 883.07 | 888.20 | 888.20 | - |
| Dec 4, 2023 | 885.90 | 892.68 | 883.98 | 891.56 | 891.56 | - |
| Dec 1, 2023 | 886.01 | 888.48 | 882.90 | 885.90 | 885.90 | - |
| Nov 30, 2023 | 878.17 | 886.37 | 874.76 | 886.01 | 886.01 | - |
| Nov 29, 2023 | 875.93 | 880.59 | 873.73 | 878.17 | 878.17 | - |
| Nov 28, 2023 | 882.28 | 882.28 | 874.59 | 875.93 | 875.93 | - |
| Nov 27, 2023 | 889.68 | 890.02 | 880.30 | 882.28 | 882.28 | - |
| Nov 24, 2023 | 880.76 | 891.36 | 880.76 | 889.68 | 889.68 | - |
| Nov 22, 2023 | 879.52 | 884.20 | 876.15 | 880.76 | 880.76 | - |
| Nov 21, 2023 | 879.17 | 882.67 | 878.75 | 879.52 | 879.52 | - |
| Nov 20, 2023 | 875.38 | 882.44 | 870.80 | 879.17 | 879.17 | - |
| Nov 17, 2023 | 870.04 | 876.17 | 870.04 | 875.38 | 875.38 | - |
| Nov 16, 2023 | 864.90 | 870.98 | 864.05 | 870.04 | 870.04 | - |
| Nov 15, 2023 | 873.21 | 873.21 | 861.43 | 864.90 | 864.90 | - |
| Nov 14, 2023 | 873.08 | 878.12 | 870.20 | 873.21 | 873.21 | - |
| Nov 13, 2023 | 868.79 | 876.08 | 856.52 | 873.08 | 873.08 | - |
| Nov 10, 2023 | 866.42 | 870.87 | 857.41 | 868.79 | 868.79 | - |
| Nov 9, 2023 | 888.22 | 888.22 | 865.65 | 866.42 | 866.42 | - |
| Nov 8, 2023 | 881.98 | 891.45 | 880.04 | 888.22 | 888.22 | - |
| Nov 7, 2023 | 879.33 | 883.28 | 876.28 | 881.98 | 881.98 | - |
| Nov 6, 2023 | 867.24 | 881.33 | 867.24 | 879.33 | 879.33 | - |
| Nov 3, 2023 | 871.53 | 871.99 | 865.03 | 867.24 | 867.24 | - |
| Nov 2, 2023 | 857.70 | 875.33 | 857.70 | 871.53 | 871.53 | - |
| Nov 1, 2023 | 856.05 | 862.14 | 855.95 | 857.70 | 857.70 | - |
| Oct 31, 2023 | 857.61 | 859.67 | 847.77 | 856.05 | 856.05 | - |
| Oct 30, 2023 | 845.32 | 861.75 | 845.32 | 857.61 | 857.61 | - |
| Oct 27, 2023 | 872.81 | 872.81 | 841.26 | 845.32 | 845.32 | - |
| Oct 26, 2023 | 886.10 | 886.10 | 872.46 | 872.81 | 872.81 | - |
| Oct 25, 2023 | 887.14 | 893.65 | 881.84 | 886.10 | 886.10 | - |
| Oct 24, 2023 | 880.49 | 888.98 | 880.49 | 887.14 | 887.14 | - |
| Oct 23, 2023 | 884.04 | 887.49 | 880.05 | 880.49 | 880.49 | - |
| Oct 20, 2023 | 886.11 | 891.94 | 882.47 | 884.04 | 884.04 | - |
| Oct 19, 2023 | 901.69 | 901.69 | 876.03 | 886.11 | 886.11 | - |
| Oct 18, 2023 | 914.35 | 914.35 | 899.36 | 901.69 | 901.69 | - |
| Oct 17, 2023 | 917.95 | 918.78 | 908.83 | 914.35 | 914.35 | - |
| Oct 16, 2023 | 913.85 | 921.68 | 913.76 | 917.95 | 917.95 | - |
| Oct 13, 2023 | 914.46 | 923.26 | 907.78 | 913.85 | 913.85 | - |
| Oct 12, 2023 | 915.03 | 917.30 | 908.61 | 914.46 | 914.46 | - |
| Oct 11, 2023 | 901.37 | 916.38 | 901.37 | 915.03 | 915.03 | - |
| Oct 10, 2023 | 897.02 | 906.19 | 896.17 | 901.37 | 901.37 | - |
| Oct 9, 2023 | 892.99 | 901.17 | 888.04 | 897.02 | 897.02 | - |
| Oct 6, 2023 | 880.83 | 894.57 | 880.83 | 892.99 | 892.99 | - |
| Oct 5, 2023 | 873.77 | 881.61 | 871.15 | 880.83 | 880.83 | - |
| Oct 4, 2023 | 869.83 | 876.23 | 869.07 | 873.77 | 873.77 | - |
| Oct 3, 2023 | 882.20 | 882.20 | 863.17 | 869.83 | 869.83 | - |
| Oct 2, 2023 | 882.45 | 883.18 | 870.17 | 882.20 | 882.20 | - |
| Sep 29, 2023 | 886.83 | 891.50 | 880.55 | 882.45 | 882.45 | - |
| Sep 28, 2023 | 888.68 | 891.75 | 884.80 | 886.83 | 886.83 | - |
| Sep 27, 2023 | 895.47 | 896.25 | 882.15 | 888.68 | 888.68 | - |
| Sep 26, 2023 | 899.98 | 901.25 | 894.86 | 895.47 | 895.47 | - |
| Sep 25, 2023 | 896.62 | 900.07 | 891.37 | 899.98 | 899.98 | - |
| Sep 22, 2023 | 899.46 | 901.86 | 896.07 | 896.62 | 896.62 | - |
| Sep 21, 2023 | 915.69 | 915.69 | 899.11 | 899.46 | 899.46 | - |
| Sep 20, 2023 | 913.70 | 921.62 | 913.70 | 915.69 | 915.69 | - |
| Sep 19, 2023 | 911.12 | 914.66 | 908.14 | 913.70 | 913.70 | - |
| Sep 18, 2023 | 915.35 | 915.35 | 904.89 | 911.12 | 911.12 | - |
| Sep 15, 2023 | 924.15 | 929.73 | 914.73 | 915.35 | 915.35 | - |
| Sep 14, 2023 | 921.45 | 928.85 | 921.45 | 924.15 | 924.15 | - |
| Sep 13, 2023 | 925.61 | 926.05 | 919.71 | 921.45 | 921.45 | - |
| Sep 12, 2023 | 922.61 | 927.34 | 916.97 | 925.61 | 925.61 | - |
| Sep 11, 2023 | 916.64 | 924.67 | 914.84 | 922.61 | 922.61 | - |
| Sep 8, 2023 | 909.75 | 916.78 | 909.12 | 916.64 | 916.64 | - |
| Sep 7, 2023 | 897.37 | 913.49 | 897.37 | 909.75 | 909.75 | - |
| Sep 6, 2023 | 903.71 | 903.71 | 892.67 | 897.37 | 897.37 | - |
| Sep 5, 2023 | 910.94 | 913.34 | 903.53 | 903.71 | 903.71 | - |
| Sep 1, 2023 | 905.80 | 914.27 | 905.80 | 910.94 | 910.94 | - |
| Aug 31, 2023 | 913.19 | 913.19 | 905.76 | 905.80 | 905.80 | - |
| Aug 30, 2023 | 917.89 | 921.54 | 912.57 | 913.19 | 913.19 | - |
| Aug 29, 2023 | 911.98 | 919.72 | 911.04 | 917.89 | 917.89 | - |
| Aug 28, 2023 | 911.67 | 915.47 | 909.27 | 911.98 | 911.98 | - |
| Aug 25, 2023 | 905.18 | 914.59 | 903.67 | 911.67 | 911.67 | - |
| Aug 24, 2023 | 915.23 | 916.79 | 904.61 | 905.18 | 905.18 | - |
| Aug 23, 2023 | 911.11 | 918.12 | 911.11 | 915.23 | 915.23 | - |
| Aug 22, 2023 | 914.71 | 915.37 | 910.51 | 911.11 | 911.11 | - |
| Aug 21, 2023 | 913.22 | 917.26 | 910.35 | 914.71 | 914.71 | - |
| Aug 18, 2023 | 913.51 | 915.80 | 908.80 | 913.22 | 913.22 | - |
| Aug 17, 2023 | 913.90 | 920.54 | 913.22 | 913.51 | 913.51 | - |
| Aug 16, 2023 | 916.50 | 920.82 | 913.30 | 913.90 | 913.90 | - |
| Aug 15, 2023 | 915.23 | 918.63 | 911.56 | 916.50 | 916.50 | - |
| Aug 14, 2023 | 912.77 | 920.14 | 911.88 | 915.23 | 915.23 | - |
| Aug 11, 2023 | 906.73 | 914.44 | 904.46 | 912.77 | 912.77 | - |
| Aug 10, 2023 | 912.22 | 917.22 | 906.31 | 906.73 | 906.73 | - |
| Aug 9, 2023 | 909.34 | 916.31 | 906.18 | 912.22 | 912.22 | - |
| Aug 8, 2023 | 872.89 | 913.53 | 872.89 | 909.34 | 909.34 | - |
| Aug 7, 2023 | 860.37 | 873.63 | 860.37 | 872.89 | 872.89 | - |
| Aug 4, 2023 | 863.54 | 868.01 | 858.60 | 860.37 | 860.37 | - |
| Aug 3, 2023 | 867.99 | 867.99 | 859.26 | 863.54 | 863.54 | - |
| Aug 2, 2023 | 870.94 | 875.39 | 866.32 | 867.99 | 867.99 | - |
| Aug 1, 2023 | 875.61 | 878.59 | 869.19 | 870.94 | 870.94 | - |
| Jul 31, 2023 | 879.06 | 879.06 | 872.03 | 875.61 | 875.61 | - |
| Jul 28, 2023 | 872.56 | 880.70 | 872.56 | 879.06 | 879.06 | - |
| Jul 27, 2023 | 875.12 | 881.57 | 872.44 | 872.56 | 872.56 | - |
| Jul 26, 2023 | 878.20 | 878.20 | 867.77 | 875.12 | 875.12 | - |
| Jul 25, 2023 | 879.70 | 881.21 | 874.62 | 878.20 | 878.20 | - |
| Jul 24, 2023 | 884.42 | 887.40 | 879.19 | 879.70 | 879.70 | - |
| Jul 21, 2023 | 876.23 | 885.92 | 876.23 | 884.42 | 884.42 | - |
| Jul 20, 2023 | 854.39 | 878.37 | 854.39 | 876.23 | 876.23 | - |
| Jul 19, 2023 | 851.82 | 859.26 | 851.82 | 854.39 | 854.39 | - |
| Jul 18, 2023 | 845.01 | 857.11 | 845.01 | 851.82 | 851.82 | - |
| Jul 17, 2023 | 849.10 | 849.10 | 842.83 | 845.01 | 845.01 | - |
| Jul 14, 2023 | 839.84 | 851.10 | 839.84 | 849.10 | 849.10 | - |
| Jul 13, 2023 | 839.43 | 844.29 | 838.93 | 839.84 | 839.84 | - |
| Jul 12, 2023 | 837.32 | 844.19 | 836.96 | 839.43 | 839.43 | - |
| Jul 11, 2023 | 843.44 | 843.44 | 834.89 | 837.32 | 837.32 | - |
| Jul 10, 2023 | 839.93 | 846.66 | 839.93 | 843.44 | 843.44 | - |
| Jul 7, 2023 | 852.78 | 852.78 | 839.66 | 839.93 | 839.93 | - |
| Jul 6, 2023 | 862.92 | 862.92 | 851.56 | 852.78 | 852.78 | - |
| Jul 5, 2023 | 860.27 | 865.63 | 859.21 | 862.92 | 862.92 | - |
| Jul 3, 2023 | 873.94 | 873.94 | 858.50 | 860.27 | 860.27 | - |
| Jun 30, 2023 | 863.28 | 874.68 | 863.28 | 873.94 | 873.94 | - |
| Jun 29, 2023 | 859.06 | 864.66 | 854.46 | 863.28 | 863.28 | - |
| Jun 28, 2023 | 863.40 | 864.95 | 855.92 | 859.06 | 859.06 | - |
| Jun 27, 2023 | 863.19 | 867.68 | 857.98 | 863.40 | 863.40 | - |
| Jun 26, 2023 | 872.95 | 872.95 | 857.82 | 863.19 | 863.19 | - |
| Jun 23, 2023 | 875.35 | 876.21 | 871.15 | 872.95 | 872.95 | - |
| Jun 22, 2023 | 871.27 | 877.37 | 870.05 | 875.35 | 875.35 | - |
| Jun 21, 2023 | 872.36 | 873.96 | 866.80 | 871.27 | 871.27 | - |
| Jun 20, 2023 | 873.81 | 877.04 | 869.68 | 872.36 | 872.36 | - |
| Jun 16, 2023 | 872.21 | 878.68 | 872.21 | 873.81 | 873.81 | - |
| Jun 15, 2023 | 860.47 | 872.74 | 860.47 | 872.21 | 872.21 | - |
| Jun 14, 2023 | 863.17 | 865.78 | 858.87 | 860.47 | 860.47 | - |
| Jun 13, 2023 | 862.03 | 864.33 | 859.28 | 863.17 | 863.17 | - |
| Jun 12, 2023 | 862.01 | 863.98 | 856.75 | 862.03 | 862.03 | - |
| Jun 9, 2023 | 863.33 | 864.32 | 858.02 | 862.01 | 862.01 | - |
| Jun 8, 2023 | 852.85 | 863.99 | 851.91 | 863.33 | 863.33 | - |
| Jun 7, 2023 | 858.66 | 858.66 | 850.90 | 852.85 | 852.85 | - |
| Jun 6, 2023 | 860.17 | 867.57 | 855.56 | 858.66 | 858.66 | - |
| Jun 5, 2023 | 856.56 | 864.03 | 856.56 | 860.17 | 860.17 | - |
| Jun 2, 2023 | 845.83 | 857.67 | 845.83 | 856.56 | 856.56 | - |
| Jun 1, 2023 | 846.58 | 848.12 | 837.91 | 845.83 | 845.83 | - |
| May 31, 2023 | 839.87 | 848.96 | 837.23 | 846.58 | 846.58 | - |
| May 30, 2023 | 848.40 | 848.40 | 836.95 | 839.87 | 839.87 | - |
| May 26, 2023 | 850.79 | 858.51 | 847.61 | 848.40 | 848.40 | - |
| May 25, 2023 | 860.37 | 860.37 | 845.75 | 850.79 | 850.79 | - |
| May 24, 2023 | 866.32 | 866.94 | 859.78 | 860.37 | 860.37 | - |
| May 23, 2023 | 875.23 | 875.23 | 865.25 | 866.32 | 866.32 | - |
| May 22, 2023 | 877.71 | 885.03 | 873.87 | 875.23 | 875.23 | - |
| May 19, 2023 | 870.25 | 881.38 | 870.25 | 877.71 | 877.71 | - |
| May 18, 2023 | 872.49 | 872.49 | 865.06 | 870.25 | 870.25 | - |
| May 17, 2023 | 876.99 | 877.55 | 865.97 | 872.49 | 872.49 | - |
| May 16, 2023 | 882.81 | 882.81 | 875.36 | 876.99 | 876.99 | - |
| May 15, 2023 | 885.06 | 886.35 | 879.05 | 882.81 | 882.81 | - |
| May 12, 2023 | 885.83 | 892.63 | 882.33 | 885.06 | 885.06 | - |
| May 11, 2023 | 889.41 | 889.41 | 879.85 | 885.83 | 885.83 | - |
| May 10, 2023 | 887.76 | 891.72 | 880.49 | 889.41 | 889.41 | - |
| May 9, 2023 | 892.45 | 892.45 | 886.25 | 887.76 | 887.76 | - |
| May 8, 2023 | 888.85 | 894.54 | 886.92 | 892.45 | 892.45 | - |
| May 5, 2023 | 882.14 | 891.44 | 880.46 | 888.85 | 888.85 | - |
| May 4, 2023 | 889.53 | 889.53 | 879.13 | 882.14 | 882.14 | - |
| May 3, 2023 | 883.76 | 895.56 | 883.76 | 889.53 | 889.53 | - |
| May 2, 2023 | 883.48 | 889.59 | 877.55 | 883.76 | 883.76 | - |
| May 1, 2023 | 875.89 | 885.89 | 874.51 | 883.48 | 883.48 | - |
| Apr 28, 2023 | 873.79 | 880.02 | 869.79 | 875.89 | 875.89 | - |
| Apr 27, 2023 | 873.72 | 876.42 | 863.15 | 873.79 | 873.79 | - |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^DJI Dow Jones Industrial Average
38,239.66
+0.40%
^IXIC NASDAQ Composite
15,927.90
+2.03%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
25,917.60
-3.21%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%