^DRG - NYSE ARCA PHARMACEUTICAL INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2018584.43590.63582.75589.83589.83-
Oct 16, 2018571.97585.47571.97585.14585.14-
Oct 15, 2018573.04576.80571.31571.97571.97-
Oct 12, 2018567.80574.24566.53572.54572.54-
Oct 11, 2018583.12583.66563.99567.80567.80-
Oct 10, 2018594.34595.72583.38583.38583.38-
Oct 09, 2018589.26595.28586.27593.26593.26-
Oct 08, 2018589.73593.30589.35592.60592.60-
Oct 05, 2018593.56595.48589.88592.79592.79-
Oct 04, 2018595.11595.92589.40593.27593.27-
Oct 03, 2018599.43602.95597.73598.21598.21-
Oct 02, 2018595.80597.69594.35597.33597.33-
Oct 01, 2018594.23597.88593.43595.96595.96-
Sep 28, 2018592.52594.66591.79593.60593.60-
Sep 27, 2018592.03596.31591.45593.18593.18-
Sep 26, 2018591.91596.16591.04591.55591.55-
Sep 25, 2018592.76595.00590.33590.88590.88-
Sep 24, 2018592.00594.26589.64590.59590.59-
Sep 21, 2018590.88593.81590.31592.43592.43-
Sep 20, 2018585.90592.30585.90591.64591.64-
Sep 19, 2018586.64587.44584.27585.12585.12-
Sep 18, 2018584.29588.98583.79587.31587.31-
Sep 17, 2018585.41587.26583.95585.30585.30-
Sep 14, 2018587.19587.23583.99585.41585.41-
Sep 13, 2018582.62588.33582.62588.04588.04-
Sep 12, 2018578.84583.73578.84582.62582.62-
Sep 11, 2018578.02579.65576.30578.84578.84-
Sep 10, 2018580.03582.66577.55577.58577.58-
Sep 07, 2018575.59578.21572.33577.38577.38-
Sep 06, 2018576.00576.74572.39575.59575.59-
Sep 05, 2018573.55577.31573.55577.03577.03-
Sep 04, 2018577.25577.39573.49575.23575.23-
Aug 31, 2018579.23580.94577.12579.37579.37-
Aug 30, 2018581.44584.01580.54581.73581.73-
Aug 29, 2018580.16583.84578.64583.15583.15-
Aug 28, 2018581.70582.22580.33581.12581.12-
Aug 27, 2018583.59584.69580.05582.10582.10-
Aug 24, 2018581.58582.87579.91582.64582.64-
Aug 23, 2018581.51582.63579.20580.29580.29-
Aug 22, 2018583.00583.49581.37581.60581.60-
Aug 21, 2018586.25586.25581.70582.45582.45-
Aug 20, 2018580.02584.30580.00583.66583.66-
Aug 17, 2018573.74579.99573.74578.77578.77-
Aug 16, 2018569.03574.43568.36573.74573.74-
Aug 15, 2018565.37567.98563.42567.54567.54-
Aug 14, 2018566.34567.99565.32565.87565.87-
Aug 13, 2018567.23569.02565.70566.28566.28-
Aug 10, 2018568.06570.74565.04566.66566.66-
Aug 09, 2018571.86571.86568.84569.36569.36-
Aug 08, 2018569.69573.45568.79571.90571.90-
Aug 07, 2018573.44576.54571.72571.97571.97-
Aug 06, 2018569.17573.92567.87572.00572.00-
Aug 03, 2018564.83571.11564.70571.00571.00-
Aug 02, 2018565.10569.99565.10567.13567.13-
Aug 01, 2018568.36571.38567.79569.30569.30-
Jul 31, 2018564.07568.93563.67568.36568.36-
Jul 30, 2018559.47563.60558.94563.26563.26-
Jul 27, 2018557.90560.03556.20559.15559.15-
Jul 26, 2018560.59562.26559.17559.66559.66-
Jul 25, 2018553.53559.14553.19558.25558.25-
Jul 24, 2018547.21554.46547.21554.18554.18-
Jul 23, 2018545.08546.24544.60545.51545.51-
Jul 20, 2018543.87545.99543.77545.83545.83-
Jul 19, 2018549.10549.10543.19544.78544.78-
Jul 18, 2018551.10551.43549.46551.00551.00-
Jul 17, 2018546.97550.45546.76549.31549.31-
Jul 16, 2018547.69547.79543.24544.16544.16-
Jul 13, 2018545.91549.12545.91548.56548.56-
Jul 12, 2018545.51549.15545.32548.93548.93-
Jul 11, 2018544.42544.64540.77541.12541.12-
Jul 10, 2018545.91547.43544.93547.08547.08-
Jul 09, 2018543.88546.24543.28543.67543.67-
Jul 06, 2018539.32543.58538.87542.62542.62-
Jul 05, 2018534.81538.16533.60537.60537.60-
Jul 03, 2018530.06533.32529.14530.62530.62-
Jul 02, 2018525.14527.82522.63527.63527.63-
Jun 29, 2018529.70532.52527.47527.47527.47-
Jun 28, 2018521.78526.51520.56525.42525.42-
Jun 27, 2018525.45528.10521.31521.32521.32-
Jun 26, 2018527.58528.33525.33526.22526.22-
Jun 25, 2018531.67532.47524.96528.28528.28-
Jun 22, 2018531.93533.56531.15531.74531.74-
Jun 21, 2018532.79532.79528.19529.16529.16-
Jun 20, 2018532.54534.21531.64533.02533.02-
Jun 19, 2018531.14531.91526.80530.83530.83-
Jun 18, 2018532.41532.41528.27531.14531.14-
Jun 15, 2018534.86536.66533.21536.66536.66-
Jun 14, 2018534.94536.42533.23534.54534.54-
Jun 13, 2018533.46536.93533.15533.24533.24-
Jun 12, 2018534.60535.26532.82533.46533.46-
Jun 11, 2018536.72537.88534.33534.56534.56-
Jun 08, 2018532.16536.17532.16535.95535.95-
Jun 07, 2018532.94533.98531.09533.00533.00-
Jun 06, 2018528.71532.34527.00532.34532.34-
Jun 05, 2018529.99531.67527.33528.47528.47-
Jun 04, 2018530.00530.41526.90529.91529.91-
Jun 01, 2018526.39528.82526.12528.71528.71-
May 31, 2018527.41528.32523.97524.24524.24-
May 30, 2018524.06530.29524.06528.89528.89-
May 29, 2018522.37523.57517.78520.61520.61-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...