Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biotechnology Sector (CIX: MSECTOR515 )

3,780.87 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3194 3219 3097 3124 0 -13.82(-0.44%)
Oct 30, 2014 3063 3150 3052 3138 0 +38.71(+1.25%)
Oct 28, 2014 3078 3127 3046 3099 0 +47.42(+1.55%)
Oct 27, 2014 3023 3064 3013 3052 0 +26.40(+0.87%)
Oct 24, 2014 2967 3041 2945 3026 0 +57.77(+1.95%)
Oct 23, 2014 2935 2996 2911 2968 0 +34.98(+1.19%)
Oct 21, 2014 2866 2946 2834 2933 0 +120.43(+4.28%)
Oct 20, 2014 2766 2838 2750 2812 0 +46.64(+1.69%)
Oct 17, 2014 2739 2835 2713 2766 0 +74.53(+2.77%)
Oct 16, 2014 2620 2744 2605 2691 0 +22.27(+0.83%)
Oct 15, 2014 2619 2692 2566 2669 0 +7.28(+0.27%)
Oct 14, 2014 2735 2761 2614 2662 0 -46.44(-1.71%)
Oct 13, 2014 2786 2804 2697 2708 0 -70.89(-2.55%)
Oct 10, 2014 2813 2874 2768 2779 0 -47.44(-1.68%)
Oct 09, 2014 2884 2896 2814 2826 0 -65.96(-2.28%)
Oct 08, 2014 2799 2899 2780 2892 0 +90.76(+3.24%)
Oct 07, 2014 2837 2849 2781 2802 0 -61.03(-2.13%)
Oct 06, 2014 2862 2920 2847 2863 0 -27.86(-0.96%)
Oct 03, 2014 2824 2912 2847 2891 0 +51.78(+1.82%)
Oct 02, 2014 2817 2882 2810 2839 0 -24.28(-0.85%)
Oct 01, 2014 2870 2921 2845 2863 0 -38.81(-1.34%)
Sep 30, 2014 2876 2937 2876 2902 0 -14.83(-0.51%)
Sep 29, 2014 2866 2945 2881 2917 0 -15.13(-0.52%)
Sep 26, 2014 2928 2944 2886 2932 0 +22.79(+0.78%)
Sep 25, 2014 2968 2994 2892 2909 0 -14.02(-0.48%)
Sep 19, 2014 2947 2967 2901 2923 0 +2.14(+0.07%)
Sep 18, 2014 2901 2933 2877 2921 0 +34.00(+1.18%)
Sep 17, 2014 2888 2921 2841 2887 0 +5.71(+0.20%)
Sep 16, 2014 2800 2890 2783 2881 0 +66.67(+2.37%)
Sep 15, 2014 2841 2848 2778 2815 0 -45.71(-1.60%)
Sep 12, 2014 2900 2915 2838 2860 0 -43.33(-1.49%)
Sep 11, 2014 2925 2944 2875 2904 0 -32.57(-1.11%)
Sep 10, 2014 2886 2944 2877 2936 0 +54.66(+1.90%)
Sep 09, 2014 2916 2921 2860 2881 0 -34.97(-1.20%)
Sep 08, 2014 2886 2925 2871 2916 0 +24.22(+0.84%)
Sep 05, 2014 2915 2920 2785 2892 0 -22.80(-0.78%)
Sep 04, 2014 2976 2986 2903 2915 0 -51.49(-1.74%)
Sep 03, 2014 2979 2996 2943 2967 0 +2.74(+0.09%)
Sep 02, 2014 2976 2998 2935 2964 0 +7.30(+0.25%)
Aug 29, 2014 2956 2956 2956 0 +13.90(+0.47%)
Aug 28, 2014 2935 2968 2921 2943 0 -4.93(-0.17%)
Aug 27, 2014 2948 2976 2915 2948 0 +7.15(+0.24%)
Aug 26, 2014 2934 2969 2896 2940 0 +18.07(+0.62%)
Aug 25, 2014 2885 2934 2876 2922 0 +74.16(+2.60%)
Aug 22, 2014 2838 2872 2820 2848 0 +18.74(+0.66%)
Aug 21, 2014 2839 2859 2808 2829 0 -2.82(-0.10%)
Aug 20, 2014 2795 2866 2815 2832 0 -8.55(-0.30%)
Aug 19, 2014 2816 2862 2808 2841 0 +4.25(+0.15%)
Aug 18, 2014 2802 2861 2811 2837 0 +28.13(+1.00%)
Aug 15, 2014 2770 2822 2746 2808 0 +40.06(+1.45%)
Aug 14, 2014 2714 2780 2701 2768 0 +50.83(+1.87%)
Aug 13, 2014 2682 2734 2675 2718 0 +42.91(+1.60%)
Aug 12, 2014 2667 2691 2643 2675 0 -2.26(-0.08%)
Aug 11, 2014 2671 2707 2653 2677 0 +7.36(+0.28%)
Aug 08, 2014 2621 2682 2622 2669 0 +27.57(+1.04%)
Aug 07, 2014 2678 2696 2629 2642 0 -25.45(-0.95%)
Aug 06, 2014 2646 2691 2629 2667 0 +3.21(+0.12%)
Aug 05, 2014 2653 2693 2627 2664 0 -1.78(-0.07%)
Aug 04, 2014 2663 2689 2631 2666 0 +25.37(+0.96%)
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.