^DRG - NYSE ARCA PHARMACEUTICAL INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2018565.3700567.9800563.4200567.5400567.5400-
Aug 14, 2018566.3400567.9900565.3200565.8700565.8700-
Aug 13, 2018567.2300569.0200565.7000566.2800566.2800-
Aug 10, 2018568.0600570.7400565.0400566.6600566.6600-
Aug 09, 2018571.8600571.8600568.8400569.3600569.3600-
Aug 08, 2018569.6900573.4500568.7900571.9000571.9000-
Aug 07, 2018573.4400576.5400571.7200571.9700571.9700-
Aug 06, 2018569.1700573.9200567.8700572.0000572.0000-
Aug 03, 2018564.8300571.1100564.7000571.0000571.0000-
Aug 02, 2018565.1000569.9900565.1000567.1300567.1300-
Aug 01, 2018568.3600571.3800567.7900569.3000569.3000-
Jul 31, 2018564.0700568.9300563.6700568.3600568.3600-
Jul 30, 2018559.4700563.6000558.9400563.2600563.2600-
Jul 27, 2018557.9000560.0300556.2000559.1500559.1500-
Jul 26, 2018560.5900562.2600559.1700559.6600559.6600-
Jul 25, 2018553.5300559.1400553.1900558.2500558.2500-
Jul 24, 2018547.2100554.4600547.2100554.1800554.1800-
Jul 23, 2018545.0800546.2400544.6000545.5100545.5100-
Jul 20, 2018543.8700545.9900543.7700545.8300545.8300-
Jul 19, 2018549.1000549.1000543.1900544.7800544.7800-
Jul 18, 2018551.1000551.4300549.4600551.0000551.0000-
Jul 17, 2018546.9700550.4500546.7600549.3100549.3100-
Jul 16, 2018547.6900547.7900543.2400544.1600544.1600-
Jul 13, 2018545.9100549.1200545.9100548.5600548.5600-
Jul 12, 2018545.5100549.1500545.3200548.9300548.9300-
Jul 11, 2018544.4200544.6400540.7700541.1200541.1200-
Jul 10, 2018545.9100547.4300544.9300547.0800547.0800-
Jul 09, 2018543.8800546.2400543.2800543.6700543.6700-
Jul 06, 2018539.3200543.5800538.8700542.6200542.6200-
Jul 05, 2018534.8100538.1600533.6000537.6000537.6000-
Jul 03, 2018530.0600533.3200529.1400530.6200530.6200-
Jul 02, 2018525.1400527.8200522.6300527.6300527.6300-
Jun 29, 2018529.7000532.5200527.4700527.4700527.4700-
Jun 28, 2018521.7800526.5100520.5600525.4200525.4200-
Jun 27, 2018525.4500528.1000521.3100521.3200521.3200-
Jun 26, 2018527.5800528.3300525.3300526.2200526.2200-
Jun 25, 2018531.6700532.4700524.9600528.2800528.2800-
Jun 22, 2018531.9300533.5600531.1500531.7400531.7400-
Jun 21, 2018532.7900532.7900528.1900529.1600529.1600-
Jun 20, 2018532.5400534.2100531.6400533.0200533.0200-
Jun 19, 2018531.1400531.9100526.8000530.8300530.8300-
Jun 18, 2018532.4100532.4100528.2700531.1400531.1400-
Jun 15, 2018534.8600536.6600533.2100536.6600536.6600-
Jun 14, 2018534.9400536.4200533.2300534.5400534.5400-
Jun 13, 2018533.4600536.9300533.1500533.2400533.2400-
Jun 12, 2018534.6000535.2600532.8200533.4600533.4600-
Jun 11, 2018536.7200537.8800534.3300534.5600534.5600-
Jun 08, 2018532.1600536.1700532.1600535.9500535.9500-
Jun 07, 2018532.9400533.9800531.0900533.0000533.0000-
Jun 06, 2018528.7100532.3400527.0000532.3400532.3400-
Jun 05, 2018529.9900531.6700527.3300528.4700528.4700-
Jun 04, 2018530.0000530.4100526.9000529.9100529.9100-
Jun 01, 2018526.3900528.8200526.1200528.7100528.7100-
May 31, 2018527.4100528.3200523.9700524.2400524.2400-
May 30, 2018524.0600530.2900524.0600528.8900528.8900-
May 29, 2018522.3700523.5700517.7800520.6100520.6100-
May 25, 2018527.8500529.4100525.6900526.8700526.8700-
May 24, 2018531.0900531.3200526.4000529.0500529.0500-
May 23, 2018529.2500532.4800529.1800531.3900531.3900-
May 22, 2018532.7400534.1900530.3500530.8500530.8500-
May 21, 2018533.5900534.6100530.5900531.3700531.3700-
May 18, 2018531.1800533.1800529.6000532.3000532.3000-
May 17, 2018531.7200533.0100529.4800531.8300531.8300-
May 16, 2018531.2800533.6200530.6800532.0200532.0200-
May 15, 2018531.8000531.8100528.2000529.6500529.6500-
May 14, 2018533.6100537.1000533.6100534.7200534.7200-
May 11, 2018525.9000532.9900525.4600532.1200532.1200-
May 10, 2018521.4600527.2300521.4600524.6200524.6200-
May 09, 2018516.1800522.6200515.5700520.8600520.8600-
May 08, 2018518.6800519.4800514.2300516.8900516.8900-
May 07, 2018518.5700522.5800518.0200519.2500519.2500-
May 04, 2018514.7000519.8600512.0700518.5700518.5700-
May 03, 2018518.3400518.7100511.2100516.4600516.4600-
May 02, 2018523.3900524.1500516.7600517.7100517.7100-
May 01, 2018524.8300525.7500520.2100524.4800524.4800-
Apr 30, 2018531.5800532.4400524.4400524.4500524.4500-
Apr 27, 2018528.9700532.4500528.2600531.4500531.4500-
Apr 26, 2018525.8200532.1400525.8200529.8300529.8300-
Apr 25, 2018523.0000523.0900518.8200523.0400523.0400-
Apr 24, 2018528.3400529.4700521.5600524.7500524.7500-
Apr 23, 2018526.2400528.0700524.7800526.6100526.6100-
Apr 20, 2018526.5500527.5500523.7200525.0300525.0300-
Apr 19, 2018532.3700532.3700525.1000527.1000527.1000-
Apr 18, 2018533.5500534.0500529.2200532.3700532.3700-
Apr 17, 2018536.0500536.3900532.0200534.2700534.2700-
Apr 16, 2018535.7600536.1400532.8900533.9000533.9000-
Apr 13, 2018533.9900535.4800530.1500532.6700532.6700-
Apr 12, 2018533.4200536.4800533.1000534.2400534.2400-
Apr 11, 2018532.2500535.1300531.1900531.9800531.9800-
Apr 10, 2018533.7600537.4600531.9100535.7800535.7800-
Apr 09, 2018525.9500534.5400523.7400528.4100528.4100-
Apr 06, 2018529.4600531.1600517.4500521.8500521.8500-
Apr 05, 2018531.1800533.4100529.8000530.5600530.5600-
Apr 04, 2018519.5900532.3400519.5900531.0300531.0300-
Apr 03, 2018520.8600525.0300517.1300524.8300524.8300-
Apr 02, 2018527.1500528.3400513.9100517.4700517.4700-
Mar 29, 2018527.9800531.3400525.8200528.9500528.9500-
Mar 28, 2018524.4000532.7800524.4000526.9400526.9400-
Mar 27, 2018524.6300527.5000516.8900519.5400519.5400-
Mar 26, 2018522.2300524.0200514.0200523.3500523.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...