^DRG - NYSE ARCA PHARMACEUTICAL INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 2019571.41573.69568.55572.70572.70-
Jan 17, 2019562.37570.85562.37569.45569.45-
Jan 16, 2019566.09568.03562.85563.17563.17-
Jan 15, 2019559.94567.90559.94566.76566.76-
Jan 14, 2019563.51563.60558.24558.87558.87-
Jan 11, 2019565.39568.45564.45568.45568.45-
Jan 10, 2019567.78568.07563.18567.74567.74-
Jan 09, 2019571.57572.28567.30568.36568.36-
Jan 08, 2019569.01570.64565.23570.39570.39-
Jan 07, 2019562.72568.67561.68565.33565.33-
Jan 04, 2019556.69566.51556.14564.21564.21-
Jan 03, 2019560.85561.82550.51551.11551.11-
Jan 02, 2019562.88565.49557.69562.78562.78-
Dec 31, 2018565.17569.83565.01568.78568.78-
Dec 28, 2018560.96568.69560.07562.27562.27-
Dec 27, 2018550.03559.18542.24559.18559.18-
Dec 26, 2018536.43555.39535.29555.39555.39-
Dec 24, 2018547.36548.09535.91535.91535.91-
Dec 21, 2018550.92560.07548.51548.71548.71-
Dec 20, 2018555.70558.15549.81554.31554.31-
Dec 19, 2018563.48565.23550.38553.76553.76-
Dec 18, 2018566.38567.86556.32559.73559.73-
Dec 17, 2018568.37571.57560.44563.05563.05-
Dec 14, 2018586.40586.51572.54574.09574.09-
Dec 13, 2018592.87595.74591.24593.99593.99-
Dec 12, 2018591.52597.67591.52591.57591.57-
Dec 11, 2018589.25591.85582.83586.36586.36-
Dec 10, 2018585.62587.95574.22585.89585.89-
Dec 07, 2018590.59591.82580.88583.58583.58-
Dec 06, 2018588.77593.66579.96593.64593.64-
Dec 04, 2018607.20609.79595.68596.16596.16-
Dec 03, 2018607.30607.30602.11604.98604.98-
Nov 30, 2018601.56609.15601.09609.15609.15-
Nov 29, 2018596.80604.18596.35601.23601.23-
Nov 28, 2018589.49598.52588.93598.52598.52-
Nov 27, 2018581.61588.67579.20588.58588.58-
Nov 26, 2018585.61587.57582.68585.75585.75-
Nov 23, 2018581.77587.34580.92584.17584.17-
Nov 21, 2018588.56588.56582.58584.27584.27-
Nov 20, 2018594.56596.12587.68588.16588.16-
Nov 19, 2018595.72598.16591.59596.11596.11-
Nov 16, 2018587.66595.79587.66594.22594.22-
Nov 15, 2018583.23590.23578.46589.79589.79-
Nov 14, 2018592.81593.65585.34587.28587.28-
Nov 13, 2018597.69598.23590.88592.02592.02-
Nov 12, 2018597.23598.04593.37594.84594.84-
Nov 09, 2018596.33599.38593.91597.89597.89-
Nov 08, 2018593.95598.52593.86596.08596.08-
Nov 07, 2018585.98595.26585.98594.87594.87-
Nov 06, 2018582.60582.60579.73581.96581.96-
Nov 05, 2018578.42586.13578.42583.73583.73-
Nov 02, 2018583.45583.58571.25574.46574.46-
Nov 01, 2018575.74581.69575.74581.19581.19-
Oct 31, 2018576.10578.79573.73573.98573.98-
Oct 30, 2018566.19572.69564.89572.25572.25-
Oct 29, 2018568.89575.47561.88567.92567.92-
Oct 26, 2018565.91567.82558.02564.77564.77-
Oct 25, 2018557.71572.40554.55568.81568.81-
Oct 24, 2018578.58581.15561.60562.37562.37-
Oct 23, 2018582.16583.14573.95580.97580.97-
Oct 22, 2018583.63584.97579.61582.16582.16-
Oct 19, 2018586.87589.87584.78585.30585.30-
Oct 18, 2018589.59589.77581.43585.46585.46-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...