Market Vectors Biotech ETF $85.37

down -0.25


17/4/2014 06:40 PM  |  NYSEARCA : BBH
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBH historical data

Date Open High Low Close Volume
4/17/201485.6887.1084.9085.37123,920
4/16/201485.2785.8883.9585.62170,474
4/15/201483.3584.5880.0583.84368,708
4/14/201483.4084.9081.3882.89867,004
4/11/201483.5386.6782.6882.69335,832
4/10/201490.2390.2384.0984.93344,825
4/9/201487.1090.2787.1090.23254,598
4/8/201487.5188.0885.4586.72440,944
4/7/201486.4688.7685.6287.32586,615
4/4/201491.8291.8286.5787.04328,840
4/3/201493.3493.3489.8490.79195,168
4/2/201494.2194.7292.4393.33267,119
4/1/201491.7994.3391.7493.31582,516
3/31/201488.6091.1088.6090.94284,898
3/28/201490.8491.5588.0188.09306,055
3/27/201490.1191.9788.3890.71282,764
3/26/201492.8993.8690.5990.59276,863
3/25/201493.0094.4390.7492.05299,816
3/24/201494.4194.5589.3092.18721,121
3/21/2014100.10100.1093.8494.16433,707
3/20/201499.3799.7598.6299.0156,725
3/19/2014101.00101.0998.9899.6188,569
3/18/201498.85100.7398.85100.68131,640
3/17/201498.4499.7497.9698.13173,315
3/14/201497.3698.9497.0597.54252,600
3/13/2014101.38101.4797.7998.34282,855
3/12/201499.42101.0099.22100.97213,987
3/11/2014100.88101.3799.70100.19236,067
3/10/201499.90100.6498.80100.5897,370
3/7/2014101.88101.9998.1799.88371,234
3/6/2014103.91104.43100.44100.92199,494
3/5/2014104.08104.08103.26103.3057,659
3/4/2014103.40103.84102.75103.51226,402
3/3/201499.93102.3199.93101.58171,177
2/28/2014104.88105.11100.87102.30209,931
2/27/2014104.74105.45103.99104.9072,936
2/26/2014106.26106.26104.33104.68140,691
2/25/2014106.14106.54104.83105.78106,780
2/24/2014104.99106.82104.99106.01164,182
2/21/2014103.79105.73103.77104.77178,443
2/20/2014101.97103.59101.44103.5197,060
2/19/2014103.67103.73101.89102.09425,663
2/18/2014102.21103.56102.21103.50195,900
2/14/2014102.79102.79100.98101.51211,692
2/13/2014100.04102.47100.04102.46208,417
2/12/2014100.72101.59100.48101.10285,734
2/11/201499.70100.5599.00100.39219,577
2/10/201497.6799.0397.4099.03149,244
2/7/201494.5997.4894.4597.47166,765
2/6/201494.7095.0993.7093.8995,688
2/5/201495.6895.6892.6094.03115,343
2/4/201494.8495.9594.8495.59358,741
2/3/201496.5697.4293.9294.25206,399
1/31/201497.0697.8796.2896.88105,781
1/30/201497.4998.8097.1198.23207,101
1/29/201493.8397.1393.8395.56164,743
1/28/201494.6896.2194.6895.86189,382
1/27/201495.5395.7092.2193.86323,405
1/24/201497.3798.0095.8095.80222,345
1/23/201498.7398.8597.6398.85138,910
1/22/201499.0899.2198.0998.99197,043
1/21/201497.2398.0096.2397.99187,921
1/17/201496.0096.5195.5495.87163,145
1/16/201494.6095.6094.4095.60130,007
1/15/201494.6394.6393.2894.23162,535
1/14/201491.2594.2791.2294.27139,920
1/13/201493.0793.5390.4090.96179,384
1/10/201491.6292.7490.6892.74158,455
1/9/201491.0091.5890.1591.19284,870
1/8/201488.7090.3688.5090.0892,231
1/7/201487.7588.6787.7588.4876,974
1/6/201487.8988.3386.6687.20164,437
1/3/201488.4188.9687.7288.0553,097
1/2/201487.9788.8787.6588.7486,902
12/31/201388.6988.8288.0088.5265,294
12/30/201388.2588.5687.4388.5178,246
12/27/201388.8988.9088.1488.25167,272
12/26/201388.7888.9088.1188.59109,005
12/24/201388.7688.7687.6988.1737,627
12/23/201388.3488.9088.0488.48125,687
12/20/201386.0187.5785.7187.3369,384
12/19/201385.6886.2585.3485.8342,394
12/18/201384.2285.8683.2185.8675,563
12/17/201384.7384.7383.1883.51113,167
12/16/201385.3486.2484.6784.7262,766
12/13/201384.9385.0084.0584.7834,245
12/12/201384.1185.3284.0584.6865,781
12/11/201386.2686.2684.1084.30115,270
12/10/201387.0387.2385.5486.4282,940
12/9/201387.7287.9786.7387.0162,022
12/6/201387.2187.4986.0987.2946,064
12/5/201386.3786.6985.9986.3823,150
12/4/201386.2586.7085.6486.5045,436
12/3/201387.6187.6186.3686.6063,973
12/2/201387.2587.9686.8787.9063,220
11/29/201387.8287.9787.6087.6643,443
11/27/201387.8587.8687.0487.4736,512
11/26/201387.8287.8287.0687.27117,286
11/25/201387.8088.1387.1087.62124,928
11/22/201385.8387.1085.7786.92124,210
Trading Center