DJ US Biotechnology Historical Data - DJUSBT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DOWI
DJ US Biotechnology (DJUSBT)
DJ US Biotechnology (DJUSBT) Historical

DJ US Biotechnology (DJUSBT)

2,834.33

0.86

(0.03%)

Closed June 19 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718744400	2834.33	0.86	0.03	2832.98	2852.4699	2828.87	77938823
1718658000	2833.4699	-1.65	-0.06	2831.82	2840.07	2819.7199	71927355
1718398800	2835.12	1.3	0.05	2823.51	2836.48	2817.66	73091781
1718312400	2833.82	-18.28	-0.64	2844.95	2844.95	2822.52	76138708
1718226000	2852.1	6.32	0.22	2851.83	2863.55	2840.2199	92009287
1718139600	2845.78	-19.96	-0.70	2863.39	2863.39	2839.1	78392839
1718053200	2865.7399	4.37	0.15	2856.29	2866.82	2839.33	90641475
1717794000	2861.37	-7.07	-0.25	2863.9699	2878.12	2852.16	71558990
1717707600	2868.44	10.51	0.37	2857.8	2875.7199	2845.48	78800807
1717621200	2857.93	42.02	1.49	2818.59	2860.6	2814.98	72476793
1717534800	2815.91	7.39	0.26	2809.11	2828.39	2799.31	80133740
1717448400	2808.52	18.76	0.67	2789.82	2828.96	2782.56	88452595
1717189200	2789.76	33.81	1.23	2754.5	2791.05	2753.84	145776141
1717102800	2755.95	-1.7	-0.06	2756.73	2757.46	2711.9899	95436359
1717016400	2757.65	-31.03	-1.11	2775.01	2775.01	2746	84065917
1716930000	2788.68	-50.35	-1.77	2831.07	2831.07	2774.4	74045404
1716584400	2839.03	-0.24	-0.01	2839.75	2849.61	2832.68	62257247
1716498000	2839.27	-31.14	-1.08	2867.9899	2867.9899	2837.51	79358646
1716411600	2870.41	-4.11	-0.14	2873.34	2889.2	2860.55	77864876
1716325200	2874.52	-11.62	-0.40	2883.05	2884.14	2862.43	56908284
1716238800	2886.14	1.48	0.05	2883.86	2890.33	2877.14	58315293
1715979600	2884.66	4.21	0.15	2881.93	2885.33	2863.3	63955179
1715893200	2880.45	-2.41	-0.08	2877.62	2886.7199	2857.01	73086561
1715806800	2882.86	32.36	1.14	2862.96	2888.69	2860.88	72494444
1715720400	2850.5	26.35	0.93	2828.7	2852.63	2825.7	64964246
1715634000	2824.15	7.12	0.25	2821.84	2840.9699	2819.83	70465694
1715374800	2817.03	24.82	0.89	2795.59	2826.84	2793.96	76400417
1715288400	2792.21	18.73	0.68	2776.35	2794.66	2769.67	75207463
1715202000	2773.48	-5.04	-0.18	2776.88	2781.16	2768.23	75729719
1715115600	2778.52	6.05	0.22	2777.05	2783.61	2769.32	74159210
1715029200	2772.4699	-7.73	-0.28	2782.06	2788.91	2758.48	72052642
1714770000	2780.2	48.96	1.79	2770.64	2794.56	2770.64	79669395
1714683600	2731.2399	5.75	0.21	2733.78	2739.9	2696.33	82828262
1714597200	2725.4899	27.37	1.01	2697.67	2753.14	2697.67	91517408
1714510800	2698.12	-19.63	-0.72	2710.65	2714.88	2692.69	82463995
1714424400	2717.75	27.1	1.01	2692.88	2724.04	2692.88	72598836
1714165200	2690.65	-18.24	-0.67	2703.59	2705.33	2689.05	80723975
1714078800	2708.89	-37.93	-1.38	2745.11	2745.11	2686.43	80181823
1713992400	2746.82	-8.7	-0.32	2753.65	2765.09	2736.03	68182214
1713906000	2755.52	69.99	2.61	2695	2766.25	2695	74254044
1713819600	2685.53	23.5	0.88	2669.75	2707.62	2665.67	66654084
1713560400	2662.03	11.97	0.45	2657.71	2663.23	2647.46	78191118
1713474000	2650.06	-17.77	-0.67	2663.1	2673.5	2639.31	70973960
1713387600	2667.83	-10.36	-0.39	2680.84	2691.26	2667.69	70052891
1713301200	2678.19	-10.93	-0.41	2689.58	2693.3	2675.89	63377391
1713214800	2689.12	-23.99	-0.88	2717.4899	2737.87	2681.76	69039271
1712955600	2713.11	-56.46	-2.04	2755.25	2755.25	2703.19	66349056
1712869200	2769.57	-4.6	-0.17	2781.86	2791.79	2759.33	63452689
1712782800	2774.17	-46.53	-1.65	2811.08	2811.08	2762.36	65808452
1712696400	2820.7	33.66	1.21	2790.29	2821.05	2790.29	69823077
1712610000	2787.04	0.54	0.02	2784.91	2792.62	2774.28	55297787
1712350800	2786.5	27.69	1.00	2756.2	2802.3	2752.9699	66662896
1712264400	2758.81	-57.91	-2.06	2827.13	2835.39	2756.08	80027754
1712178000	2816.7199	-15.89	-0.56	2830.9699	2838.84	2808.33	90236201
1712091600	2832.61	-36.75	-1.28	2864.9899	2864.9899	2819.79	93057474
1712005200	2869.36	-11.13	-0.39	2881.11	2881.11	2847.27	59186266
1711659600	2880.4899	-0.25	-0.01	2883.44	2887.95	2878.66	134131510
1711573200	2880.7399	30.92	1.08	2860.66	2881.35	2856.59	91575208
1711486800	2849.82	-1.67	-0.06	2859.54	2863.98	2849.19	65804693
1711400400	2851.4899	-14.04	-0.49	2864.28	2870.25	2841.77	65417819
1711141200	2865.53	-4.06	-0.14	2873.63	2875.59	2855.84	59195793
1711054800	2869.59	20.54	0.72	2853.31	2880.66	2853.31	76219136
1710968400	2849.05	-12.92	-0.45	2856.75	2856.75	2830.7	79693065
1710882000	2861.9699	17.38	0.61	2844.2	2864.32	2841.85	72657559

DJ US Biotechnology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions