$120.31 +3.77 (%) Mkt Vector ETF Shs Biotech ETF - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBH historical data

Date Open High Low Close Volume
12/17/2014113.54116.75113.05116.54150,596
12/16/2014114.19116.51113.24113.25345,331
12/15/2014118.90120.05114.76115.00305,327
12/12/2014118.27120.06118.00118.0199,669
12/11/2014119.54121.55119.24119.4997,627
12/10/2014121.15121.57118.84119.05135,205
12/9/2014119.79121.68118.81121.4474,168
12/8/2014120.36122.74120.21121.35187,957
12/5/2014118.22119.16118.15119.0653,718
12/4/2014118.56118.92117.58118.0552,598
12/3/2014119.09119.09117.22118.69145,041
12/2/2014117.77119.36117.02118.76116,252
12/1/2014116.60117.56115.83116.3395,687
11/28/2014117.00118.22116.58117.0990,905
11/26/2014115.87116.85115.78116.7762,921
11/25/2014116.80116.81114.90115.8650,872
11/24/2014114.88116.39114.88116.3595,140
11/21/2014115.69116.08114.33114.5378,259
11/20/2014113.88115.05113.81114.3681,181
11/19/2014114.68115.39113.72114.7448,861
11/18/2014112.79114.85112.52114.6747,081
11/17/2014111.90113.64111.66112.2584,060
11/14/2014115.00115.00111.45112.34162,953
11/13/2014116.15116.41114.43115.1455,739
11/12/2014115.90116.16115.18115.9853,470
11/11/2014116.20117.00115.65116.2777,775
11/10/2014115.87116.21114.63116.0063,770
11/7/2014115.42115.42113.44114.4376,185
11/6/2014113.82115.38113.82115.2483,810
11/5/2014116.48116.48113.00113.3269,052
11/4/2014115.70116.11114.58115.11139,888
11/3/2014116.26117.14115.53116.22215,911
10/31/2014117.88118.27115.19115.77124,673
10/30/2014113.16115.98113.16115.8572,057
10/29/2014114.38114.52112.21113.38149,015
10/28/2014114.06114.82113.83114.55124,924
10/27/2014111.69113.01110.87112.9393,709
10/24/2014109.61111.86109.50111.82254,025
10/23/2014108.14110.20107.90109.72149,641
10/22/2014107.10107.35105.29106.67159,619
10/21/2014105.11107.25104.87107.25252,200
10/20/2014101.97103.73101.97103.6397,936
10/17/2014101.51102.89100.84101.79110,971
10/16/201496.04101.0096.0199.59234,070
10/15/201497.0098.6795.0098.14113,980
10/14/201499.82100.3596.3497.57217,521
10/13/2014101.26101.8598.6398.87127,397
10/10/2014102.84104.60101.29101.30104,894
10/9/2014105.12105.26103.02103.2172,857
10/8/2014102.51105.73102.13105.5972,045
10/7/2014104.17104.17102.56102.6361,891
10/6/2014106.56106.82104.22104.5943,027
10/3/2014104.76106.22104.27105.96166,123
10/2/2014104.16104.67102.25103.7187,068
10/1/2014105.84105.84103.55104.31144,349
9/30/2014106.93107.11105.54105.8449,110
9/29/2014105.84107.59105.61106.9344,156
9/26/2014106.84107.25105.80107.0756,485
9/25/2014108.29109.06106.10106.3089,308
9/24/2014105.90108.70105.90108.6780,349
9/23/2014105.48106.56105.48105.5330,402
9/22/2014106.86106.86105.09106.03204,789
9/19/2014107.44107.62106.27106.9750,536
9/18/2014106.00106.64105.38106.6483,192
9/17/2014105.44105.98104.39105.39105,471
9/16/2014102.23105.19102.23105.08161,345
9/15/2014104.07104.07102.18102.89133,077
9/12/2014105.96106.16103.99104.59130,981
9/11/2014106.32106.32105.13106.0827,646
9/10/2014104.66106.93104.61106.7948,856
9/9/2014105.58105.58104.13104.4932,172
9/8/2014104.73105.78104.65105.7728,054
9/5/2014105.64105.64102.74104.9074,897
9/4/2014107.26107.29105.09105.2861,792
9/3/2014107.66107.82106.62107.0171,322
9/2/2014107.79108.00106.54106.94148,357
8/29/2014106.38107.21106.10107.0656,103
8/28/2014105.73106.84105.73105.9955,742
8/27/2014106.44106.84105.77106.2775,799
8/26/2014105.68106.55105.19106.4096,369
8/25/2014103.97105.34103.95105.28194,200
8/22/2014102.72103.47102.11102.99139,640
8/21/2014103.17103.55102.19102.4343,249
8/20/2014103.20103.87102.74103.1050,427
8/19/2014103.44103.52102.44103.24105,607
8/18/2014102.72103.64102.72103.11148,810
8/15/2014102.04102.52100.43102.1274,668
8/14/201499.84101.3999.60101.3969,759
8/13/201498.2299.8998.0199.6858,861
8/12/201498.3898.7297.5297.9330,000
8/11/201497.9698.2196.9297.6938,285
8/8/201496.2497.5095.8697.2758,971
8/7/201497.5397.5395.8396.0841,980
8/6/201496.4297.7895.9797.0864,736
8/5/201496.6297.9696.3897.1493,044
8/4/201496.8897.5796.0697.2265,801
8/1/201496.6997.7195.5096.38158,877
7/31/201498.5898.5896.5196.8493,755
7/30/2014100.00100.7799.0099.27106,515
7/29/201497.0198.7497.0198.5256,556
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center