MARKET VECTORS BIOTECH ETF $72.77

down -0.20


24/5/2013 04:24 PM  |  NYSEARCA : BBH  |  Industries :
Type:

BBH historical data

Date Open High Low Close Volume
5/24/2013 72.79 72.80 71.95 72.77 672
5/23/2013 71.61 73.30 69.73 72.97 2266
5/22/2013 73.46 74.91 72.20 72.78 3462
5/21/2013 72.17 73.30 72.17 72.93 2009
5/20/2013 73.01 73.38 71.85 72.04 1906
5/17/2013 72.75 73.12 71.97 73.01 1315
5/16/2013 74.01 74.01 71.86 72.32 1537
5/15/2013 75.36 75.44 73.46 73.99 2371
5/14/2013 73.70 74.98 73.64 74.97 1630
5/13/2013 72.87 73.80 72.29 73.58 2063
5/10/2013 70.78 72.58 70.60 72.41 864
5/9/2013 70.82 71.18 70.54 70.64 506
5/8/2013 70.63 71.13 70.31 70.69 491
5/7/2013 71.55 71.55 70.46 70.58 673
5/6/2013 71.66 71.66 70.82 71.04 877
5/3/2013 71.61 72.34 71.22 71.36 1510
5/2/2013 69.92 70.72 69.62 70.40 489
5/1/2013 69.80 69.97 69.00 69.07 920
4/30/2013 70.49 70.49 69.05 69.81 1642
4/29/2013 70.74 70.94 70.28 70.48 2780
4/26/2013 70.20 70.95 69.99 70.27 1077
4/25/2013 69.81 70.43 69.38 70.26 1829
4/24/2013 71.21 71.21 68.91 69.02 2869
4/23/2013 71.88 72.77 71.40 71.68 2397
4/22/2013 71.60 72.06 70.83 71.38 2834
4/19/2013 68.43 70.70 68.43 70.66 1127
4/18/2013 68.32 68.32 66.39 66.81 841
4/17/2013 68.48 68.48 67.08 68.12 1576
4/16/2013 67.90 68.60 67.39 68.54 1198
4/15/2013 68.98 69.13 67.00 67.15 2508
4/12/2013 67.85 68.76 67.85 68.72 2248
4/11/2013 67.27 68.21 67.27 67.93 2815
4/10/2013 65.34 67.09 65.34 67.09 2668
4/9/2013 65.37 65.44 64.82 65.12 484
4/8/2013 65.62 65.62 64.06 64.87 898
4/5/2013 64.42 64.73 63.68 64.73 436
4/4/2013 65.02 65.31 64.48 64.97 352
4/3/2013 66.20 66.20 64.15 64.63 709
4/2/2013 65.15 65.95 65.15 65.81 1621
4/1/2013 65.22 65.53 64.45 64.78 1143
3/28/2013 63.87 65.00 63.80 65.00 1502
3/27/2013 62.75 63.84 62.25 63.84 421
3/26/2013 62.63 62.88 62.36 62.74 182
3/25/2013 63.09 63.09 62.00 62.39 455
3/22/2013 62.51 62.69 62.10 62.69 147
3/21/2013 62.31 62.61 61.83 62.06 168
3/20/2013 62.43 62.76 62.40 62.59 354
3/19/2013 62.17 62.47 61.47 61.92 152
3/18/2013 62.50 62.50 61.35 61.99 543
3/15/2013 63.36 63.36 62.56 62.68 221
3/14/2013 63.05 63.20 62.83 63.20 197
3/13/2013 62.80 63.00 62.36 62.74 515
3/12/2013 62.93 62.93 62.43 62.93 194
3/11/2013 62.50 62.61 62.29 62.61 745
3/8/2013 62.78 62.78 61.88 62.46 627
3/7/2013 62.13 62.13 61.65 62.05 261
3/6/2013 61.59 62.03 61.59 61.86 557
3/5/2013 61.18 61.53 60.75 61.53 599
3/4/2013 59.80 60.57 59.65 60.57 309
3/1/2013 59.10 60.07 58.83 60.05 219
2/28/2013 58.96 59.76 58.96 59.39 785
2/27/2013 58.08 59.21 58.00 58.83 470
2/26/2013 58.15 58.38 57.74 58.07 233
2/25/2013 58.79 59.19 58.00 58.12 2407
2/22/2013 57.72 58.45 57.68 58.43 378
2/21/2013 57.48 57.53 56.92 57.28 716
2/20/2013 58.11 58.52 57.72 57.76 325
2/19/2013 58.05 58.26 57.84 58.22 258
2/15/2013 58.14 58.20 57.88 58.00 196
2/14/2013 58.16 58.29 57.58 58.06 227
2/13/2013 57.71 58.07 57.60 57.98 149
2/12/2013 57.89 57.89 57.44 57.47 144
2/11/2013 58.12 58.29 57.62 57.69 319
2/8/2013 57.85 58.30 57.85 58.10 420
2/7/2013 58.16 58.16 57.11 57.64 395
2/6/2013 58.37 58.61 57.81 58.14 377
2/5/2013 58.06 58.37 57.93 58.28 605
2/4/2013 58.38 58.40 57.36 57.62 322
2/1/2013 58.25 58.78 57.95 58.64 824
1/31/2013 57.41 57.92 57.37 57.68 298
1/30/2013 57.78 57.87 57.40 57.52 128
1/29/2013 57.55 57.87 57.10 57.85 427
1/28/2013 58.07 58.07 57.40 57.63 210
1/25/2013 57.36 57.73 56.97 57.73 595
1/24/2013 56.93 57.41 56.63 57.02 272
1/23/2013 57.15 57.30 56.63 56.63 1538
1/22/2013 56.77 57.22 56.54 57.22 916
1/18/2013 56.88 56.88 56.45 56.77 170
1/17/2013 56.30 56.64 56.00 56.45 557
1/16/2013 56.80 56.80 56.22 56.22 455
1/15/2013 56.72 57.05 56.43 56.89 215
1/14/2013 56.95 56.95 56.61 56.84 1172
1/11/2013 57.18 57.18 56.40 56.79 446
1/10/2013 57.42 57.42 56.36 56.99 973
1/9/2013 56.41 57.06 56.16 56.96 712
1/8/2013 55.69 56.37 55.69 56.31 309
1/7/2013 55.30 55.79 55.09 55.76 591
1/4/2013 55.30 55.74 55.21 55.47 346
1/3/2013 55.31 55.61 54.95 55.18 758
1/2/2013 54.85 55.33 54.60 55.33 461
Marketplace
Trading Center