December 15th, 2015

Principal Healthcare Innovators Index (NQ: BTEC )

64.77 USD UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 64.82 65.89 64.76 64.77 11,940 +0.10(+0.16%)
Jan 19, 2021 64.91 64.91 64.11 64.67 154,173 +0.99(+1.55%)
Jan 15, 2021 64.77 64.86 63.20 63.68 10,800 -0.48(-0.75%)
Jan 14, 2021 63.31 64.38 63.15 64.16 13,097 +1.52(+2.43%)
Jan 13, 2021 63.27 63.27 62.53 62.64 14,369 +0.11(+0.18%)
Jan 12, 2021 62.65 62.66 62.00 62.53 43,537 +0.74(+1.20%)
Jan 11, 2021 62.28 62.54 61.14 61.79 56,949 +0.03(+0.05%)
Jan 08, 2021 62.09 62.66 60.96 61.76 13,900 -0.30(-0.48%)
Jan 07, 2021 60.19 62.06 59.80 62.06 49,489 +2.54(+4.27%)
Jan 06, 2021 58.62 60.10 58.49 59.52 11,883 +1.10(+1.88%)
Jan 05, 2021 58.39 58.69 58.13 58.42 18,035 +0.32(+0.55%)
Jan 04, 2021 58.78 59.14 57.52 58.10 13,698 -0.62(-1.06%)
Dec 31, 2020 58.72 58.72 58.72 9,941 -0.82(-1.38%)
Dec 30, 2020 59.68 60.03 59.30 59.54 9,941 +0.59(+0.99%)
Dec 29, 2020 60.17 60.73 58.18 58.95 41,599 -1.32(-2.18%)
Dec 28, 2020 63.28 63.28 60.27 60.27 29,339 -1.31(-2.14%)
Dec 24, 2020 62.61 62.61 61.58 61.58 4,400 -0.60(-0.96%)
Dec 23, 2020 62.43 62.43 61.31 62.18 15,057 -0.38(-0.61%)
Dec 22, 2020 61.84 64.14 61.55 62.56 73,702 +1.33(+2.17%)
Dec 21, 2020 60.09 61.38 59.68 61.23 16,312 +0.94(+1.57%)
Dec 18, 2020 60.29 60.56 59.99 60.29 14,000 +0.26(+0.43%)
Dec 17, 2020 60.03 60.13 59.38 60.03 11,551 +0.60(+1.01%)
Dec 16, 2020 60.15 60.15 59.29 59.43 18,542 -0.69(-1.15%)
Dec 15, 2020 60.42 60.42 59.48 60.12 45,945 +0.42(+0.70%)
Dec 14, 2020 60.29 61.21 59.70 59.70 32,311 +0.69(+1.17%)
Dec 11, 2020 59.29 60.03 58.29 59.01 8,600 -0.11(-0.19%)
Dec 10, 2020 58.25 59.17 57.62 59.12 10,115 +1.63(+2.84%)
Dec 09, 2020 59.69 59.69 57.03 57.49 13,417 -1.43(-2.43%)
Dec 08, 2020 57.90 58.92 57.68 58.92 22,415 +1.32(+2.29%)
Dec 07, 2020 58.15 58.59 57.50 57.60 22,208 +0.28(+0.49%)
Dec 04, 2020 57.04 57.39 56.53 57.32 11,500 +0.95(+1.68%)
Dec 03, 2020 56.18 56.52 56.01 56.37 11,738 +0.62(+1.12%)
Dec 02, 2020 55.66 56.09 55.00 55.75 16,291 -0.14(-0.25%)
Dec 01, 2020 57.30 57.30 55.79 55.89 8,899 -0.17(-0.30%)
Nov 30, 2020 56.25 56.48 55.06 56.06 18,568 +0.65(+1.17%)
Nov 27, 2020 53.88 55.41 53.88 55.41 14,000 +1.88(+3.52%)
Nov 25, 2020 53.45 53.63 52.99 53.53 8,700 +0.32(+0.59%)
Nov 24, 2020 53.93 53.93 53.19 53.21 10,791 -0.33(-0.62%)
Nov 23, 2020 53.87 53.87 53.23 53.54 11,860 +0.33(+0.62%)
Nov 20, 2020 52.97 53.31 52.69 53.22 19,500 +0.62(+1.17%)
Nov 19, 2020 52.77 53.29 52.60 52.60 15,890 +0.06(+0.11%)
Nov 18, 2020 53.68 53.68 52.54 52.54 8,073 -0.76(-1.43%)
Nov 17, 2020 53.16 53.39 52.33 53.30 10,089 +0.17(+0.33%)
Nov 16, 2020 54.07 54.07 53.00 53.13 14,852 -0.14(-0.27%)
Nov 13, 2020 53.71 53.71 53.21 53.27 12,000 +0.57(+1.08%)
Nov 12, 2020 55.17 55.17 52.50 52.70 14,583 +0.02(+0.04%)
Nov 11, 2020 51.99 52.75 51.99 52.68 6,514 +0.89(+1.72%)
Nov 10, 2020 53.12 53.12 50.70 51.79 19,850 -0.44(-0.84%)
Nov 09, 2020 52.59 53.84 52.23 52.23 19,446 +1.03(+2.02%)
Nov 06, 2020 51.96 51.96 51.20 51.20 9,500 -0.76(-1.47%)
Nov 05, 2020 52.73 52.73 51.57 51.96 14,981 +0.27(+0.52%)
Nov 04, 2020 50.84 52.10 50.84 51.69 14,100 +2.00(+4.02%)
Nov 03, 2020 49.11 49.80 48.65 49.69 11,203 +1.60(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.