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 (%)
Dec 31, 2008 1064 1087 1054 1072 0 +6.95(+0.65%)
Dec 30, 2008 1048 1072 1036 1065 0 +23.37(+2.24%)
Dec 29, 2008 1060 1065 1027 1042 0 -16.66(-1.57%)
Dec 26, 2008 1057 1067 1045 1058 0 +3.60(+0.34%)
Dec 25, 2008 1055 1067 1043 1055 0 +0.00(+0.00%)
Dec 24, 2008 1055 1067 1043 1055 0 +1.87(+0.18%)
Dec 23, 2008 1055 1078 1042 1053 0 +1.02(+0.10%)
Dec 22, 2008 1060 1074 1028 1052 0 -7.84(-0.74%)
Dec 19, 2008 1060 1085 1042 1060 0 +3.40(+0.32%)
Dec 18, 2008 1052 1086 1035 1056 0 +6.76(+0.64%)
Dec 17, 2008 1046 1072 1033 1049 0 -5.58(-0.53%)
Dec 16, 2008 1006 1059 1001 1055 0 +58.06(+5.82%)
Dec 15, 2008 1013 1026 987.54 996.99 0 -18.69(-1.84%)
Dec 12, 2008 972.67 1022 963.82 1016 0 +21.41(+2.15%)
Dec 11, 2008 1012 1035 985.07 994.27 0 -22.27(-2.19%)
Dec 10, 2008 1013 1033 994.69 1017 0 +10.33(+1.03%)
Dec 09, 2008 1017 1040 984.38 1006 0 -19.33(-1.88%)
Dec 08, 2008 1030 1049 997.79 1026 0 +8.28(+0.81%)
Dec 05, 2008 977.70 1024 952.82 1017 0 +34.44(+3.50%)
Dec 04, 2008 989.29 1016 968.96 982.82 0 -16.57(-1.66%)
Dec 03, 2008 972.72 1008 937.11 999.39 0 +37.63(+3.91%)
Dec 02, 2008 943.92 975.36 925.12 961.75 0 +28.77(+3.08%)
Dec 01, 2008 972.93 990.71 928.45 932.98 0 -58.59(-5.91%)
Nov 28, 2008 985.70 1003 972.22 991.57 0 -1.72(-0.17%)
Nov 27, 2008 960.18 998.47 948.44 993.29 0 +0.00(+0.00%)
Nov 26, 2008 960.18 998.47 948.44 993.29 0 +23.20(+2.39%)
Nov 25, 2008 985.87 1002 941.37 970.09 0 +2.12(+0.22%)
Nov 24, 2008 953.47 978.76 931.78 967.97 0 +28.10(+2.99%)
Nov 21, 2008 937.54 969.85 882.10 939.87 0 +16.05(+1.74%)
Nov 20, 2008 968.77 991.96 915.00 923.82 0 -50.67(-5.20%)
Nov 19, 2008 1016 1034 970.15 974.50 0 -46.50(-4.55%)
Nov 18, 2008 1026 1042 982.58 1021 0 -5.18(-0.50%)
Nov 17, 2008 1029 1061 1012 1026 0 -15.21(-1.46%)
Nov 14, 2008 1063 1089 1032 1041 0 -31.69(-2.95%)
Nov 13, 2008 1008 1077 987.79 1073 0 +65.47(+6.50%)
Nov 12, 2008 1032 1052 997.48 1008 0 -37.92(-3.63%)
Nov 11, 2008 1056 1074 1031 1046 0 -18.80(-1.77%)
Nov 10, 2008 1090 1099 1044 1064 0 -0.52(-0.05%)
Nov 07, 2008 1055 1082 1033 1065 0 +23.55(+2.26%)
Nov 06, 2008 1062 1085 1029 1041 0 -32.09(-2.99%)
Nov 05, 2008 1100 1119 1069 1073 0 -35.92(-3.24%)
Nov 04, 2008 1127 1142 1087 1109 0 -4.50(-0.40%)
Nov 03, 2008 1113 1127 1081 1114 0 +28.27(+2.60%)
Oct 31, 2008 1078 1109 1052 1086 0 +6.28(+0.58%)
Oct 30, 2008 1072 1092 1045 1079 0 +25.57(+2.43%)
Oct 29, 2008 1050 1088 1024 1054 0 +3.74(+0.36%)
Oct 28, 2008 996.55 1056 973.62 1050 0 +75.39(+7.74%)
Oct 27, 2008 996.35 1031 966.80 974.56 0 -42.73(-4.20%)
Oct 24, 2008 968.50 1043 959.78 1017 0 -9.16(-0.89%)
Oct 23, 2008 1014 1065 961.75 1026 0 +28.65(+2.87%)
Oct 22, 2008 1013 1037 973.63 997.80 0 -34.29(-3.32%)
Oct 21, 2008 1039 1075 1018 1032 0 -20.42(-1.94%)
Oct 20, 2008 1008 1058 988.12 1053 0 +53.75(+5.38%)
Oct 17, 2008 979.80 1065 967.59 998.76 0 -3.16(-0.31%)
Oct 16, 2008 953.53 1010 912.98 1002 0 +56.74(+6.00%)
Oct 15, 2008 1019 1038 938.21 945.18 0 -78.77(-7.69%)
Oct 14, 2008 1072 1087 1012 1024 0 -35.18(-3.32%)
Oct 13, 2008 984.96 1067 965.60 1059 0 +112.92(+11.93%)
Oct 10, 2008 943.94 1003 875.25 946.21 0 -33.54(-3.42%)
Oct 09, 2008 1034 1056 968.62 979.75 0 -42.16(-4.13%)
Oct 08, 2008 995.66 1064 981.77 1022 0 +2.10(+0.21%)
Oct 07, 2008 1064 1093 1012 1020 0 -39.63(-3.74%)
Oct 06, 2008 1112 1142 1016 1059 0 -71.36(-6.31%)
Oct 03, 2008 1147 1182 1120 1131 0 -1.90(-0.17%)
Oct 02, 2008 1161 1179 1123 1133 0 -30.07(-2.59%)
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.