^DRG - NYSE ARCA PHARMACEUTICAL INDEX

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 23, 2018525.9600526.2500515.8500516.3200516.3200-
Mar 22, 2018534.3600534.3600523.2100524.2100524.2100-
Mar 21, 2018541.4300544.5400539.3700540.0800540.0800-
Mar 20, 2018540.5600543.0900537.9400541.1300541.1300-
Mar 19, 2018548.4700548.5300536.3400540.4000540.4000-
Mar 16, 2018545.8700549.5200545.8700548.4800548.4800-
Mar 15, 2018547.9700550.0300544.9500545.2600545.2600-
Mar 14, 2018551.8000553.2800544.5400546.6300546.6300-
Mar 13, 2018551.3200553.4100548.3400549.6100549.6100-
Mar 12, 2018551.1700551.7700548.3900549.1400549.1400-
Mar 09, 2018546.0600550.0800545.1000549.9900549.9900-
Mar 08, 2018538.5400544.7500538.5400544.5600544.5600-
Mar 07, 2018532.8900538.7300532.4600538.1300538.1300-
Mar 06, 2018540.4500540.4500533.6800536.0600536.0600-
Mar 05, 2018534.0900542.3100533.0900540.4500540.4500-
Mar 02, 2018529.8600536.0700528.7700535.3600535.3600-
Mar 01, 2018537.2800539.2800526.5500530.8100530.8100-
Feb 28, 2018548.8300548.8700538.2500538.2500538.2500-
Feb 27, 2018553.3000553.8200546.6000546.6700546.6700-
Feb 26, 2018549.4500555.6100549.2500555.0000555.0000-
Feb 23, 2018543.3600548.9600542.9800548.8000548.8000-
Feb 22, 2018542.9300546.4500540.5000541.8600541.8600-
Feb 21, 2018545.0700551.1800541.7400541.7400541.7400-
Feb 20, 2018549.5300549.5300542.6500543.8300543.8300-
Feb 16, 2018546.9900556.3600546.9900552.4300552.4300-
Feb 15, 2018542.6500546.8900539.1800546.8000546.8000-
Feb 14, 2018529.8500539.0600529.2400538.2900538.2900-
Feb 13, 2018530.9800534.2100528.8100532.2900532.2900-
Feb 12, 2018531.4500536.6600527.4500533.1300533.1300-
Feb 09, 2018526.4000532.7100513.7500528.5000528.5000-
Feb 08, 2018537.4500539.9200521.8300521.8300521.8300-
Feb 07, 2018535.6600543.4100535.3700537.6600537.6600-
Feb 06, 2018529.0900541.2800525.5600538.8200538.8200-
Feb 05, 2018556.1700556.9500528.4900533.4500533.4500-
Feb 02, 2018562.9700565.5300558.4700558.8800558.8800-
Feb 01, 2018560.6500568.9400560.4700566.4100566.4100-
Jan 31, 2018577.7100578.1300563.3200564.4800564.4800-
Jan 30, 2018589.2000589.2000577.4500578.0100578.0100-
Jan 29, 2018588.8200591.1600588.2700589.2000589.2000-
Jan 26, 2018583.7600593.6900583.7600593.1200593.1200-
Jan 25, 2018577.3000579.4800576.1000579.3300579.3300-
Jan 24, 2018575.0600575.7900571.4500573.3300573.3300-
Jan 23, 2018575.2400575.2400569.6800569.8700569.8700-
Jan 22, 2018569.4200574.4800568.2300574.4700574.4700-
Jan 19, 2018571.9700571.9700568.0900571.4500571.4500-
Jan 18, 2018569.5300569.5300566.2700568.9100568.9100-
Jan 17, 2018567.9100572.3200567.9100570.7100570.7100-
Jan 16, 2018566.9800571.4600566.1300566.7000566.7000-
Jan 12, 2018561.6300565.6600561.4200564.5000564.5000-
Jan 11, 2018557.4300560.5200556.9600560.4500560.4500-
Jan 10, 2018556.5100557.6500554.9600557.4300557.4300-
Jan 09, 2018556.1500560.2900556.1500558.8100558.8100-
Jan 08, 2018558.3300558.6100553.6500556.1500556.1500-
Jan 05, 2018556.5800559.2100555.3100559.0100559.0100-
Jan 04, 2018554.6600555.9100552.9100554.8900554.8900-
Jan 03, 2018550.6500553.6500549.1700553.2500553.2500-
Jan 02, 2018547.7000550.3400547.1800550.2700550.2700-
Dec 29, 2017548.5600549.7400544.9300544.9300544.9300-
Dec 28, 2017547.6200548.6500546.5900547.2300547.2300-
Dec 27, 2017545.9700547.8800545.9700546.7400546.7400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...