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, 2016 2617 2625 2559 2566 0 -38.95(-1.50%)
Oct 28, 2016 2656 2668 2565 2605 0 -104.42(-3.85%)
Oct 27, 2016 2718 2754 2692 2709 0 +15.42(+0.57%)
Oct 26, 2016 2684 2722 2664 2694 0 +28.42(+1.07%)
Oct 25, 2016 2678 2693 2650 2666 0 -14.40(-0.54%)
Oct 24, 2016 2694 2706 2666 2680 0 -3.64(-0.14%)
Oct 21, 2016 2712 2726 2668 2684 0 -38.65(-1.42%)
Oct 20, 2016 2700 2749 2690 2722 0 +19.50(+0.72%)
Oct 19, 2016 2722 2734 2692 2703 0 -12.55(-0.46%)
Oct 18, 2016 2711 2741 2698 2715 0 +24.33(+0.90%)
Oct 17, 2016 2683 2714 2659 2691 0 +5.87(+0.22%)
Oct 14, 2016 2735 2745 2681 2685 0 -36.49(-1.34%)
Oct 13, 2016 2690 2746 2684 2722 0 +7.25(+0.27%)
Oct 12, 2016 2763 2777 2709 2714 0 -43.47(-1.58%)
Oct 11, 2016 2808 2820 2736 2758 0 -97.88(-3.43%)
Oct 10, 2016 2861 2880 2840 2856 0 +9.53(+0.33%)
Oct 07, 2016 2850 2858 2819 2846 0 -3.57(-0.13%)
Oct 06, 2016 2871 2889 2832 2850 0 -47.87(-1.65%)
Oct 05, 2016 2895 2923 2878 2898 0 +8.25(+0.29%)
Oct 04, 2016 2898 2925 2877 2889 0 -63.27(-2.14%)
Sep 26, 2016 2973 2981 2934 2953 0 -30.24(-1.01%)
Sep 23, 2016 2991 3019 2973 2983 0 -11.18(-0.37%)
Sep 22, 2016 2991 3007 2959 2994 0 +17.24(+0.58%)
Sep 21, 2016 2972 2990 2922 2977 0 +17.84(+0.60%)
Sep 20, 2016 2934 2977 2920 2959 0 +48.68(+1.67%)
Sep 19, 2016 2923 2947 2898 2910 0 -8.26(-0.28%)
Sep 16, 2016 2903 2933 2880 2919 0 +5.62(+0.19%)
Sep 15, 2016 2876 2928 2856 2913 0 +37.34(+1.30%)
Sep 14, 2016 2861 2905 2853 2876 0 +19.81(+0.69%)
Sep 13, 2016 2881 2889 2827 2856 0 -43.67(-1.51%)
Sep 12, 2016 2819 2907 2814 2899 0 +69.54(+2.46%)
Sep 09, 2016 2882 2896 2828 2830 0 -76.81(-2.64%)
Sep 08, 2016 2893 2923 2873 2907 0 +7.69(+0.27%)
Sep 07, 2016 2889 2921 2875 2899 0 +8.22(+0.28%)
Sep 06, 2016 2873 2914 2859 2891 0 +25.61(+0.89%)
Sep 02, 2016 2865 2865 2865 2865 0 +0.74(+0.03%)
Sep 01, 2016 2879 2886 2840 2864 0 -5.98(-0.21%)
Aug 31, 2016 2876 2896 2853 2870 0 -7.74(-0.27%)
Aug 30, 2016 2883 2904 2865 2878 0 -10.32(-0.36%)
Aug 29, 2016 2915 2923 2872 2888 0 -23.93(-0.82%)
Aug 26, 2016 2900 2936 2877 2912 0 +17.24(+0.60%)
Aug 25, 2016 2915 2945 2857 2895 0 -23.54(-0.81%)
Aug 24, 2016 2983 3019 2903 2919 0 -68.07(-2.28%)
Aug 23, 2016 2988 3014 2968 2987 0 +8.33(+0.28%)
Aug 22, 2016 2952 3001 2941 2978 0 +39.68(+1.35%)
Aug 19, 2016 2936 2962 2914 2939 0 -3.57(-0.12%)
Aug 18, 2016 2941 2972 2917 2942 0 +3.43(+0.12%)
Aug 17, 2016 2922 2953 2901 2939 0 +21.39(+0.73%)
Aug 16, 2016 2949 2962 2914 2918 0 -35.42(-1.20%)
Aug 15, 2016 2934 2967 2921 2953 0 +16.91(+0.58%)
Aug 12, 2016 2919 2944 2903 2936 0 +3.06(+0.10%)
Aug 11, 2016 2915 2948 2896 2933 0 +28.45(+0.98%)
Aug 10, 2016 2937 2943 2889 2904 0 -31.76(-1.08%)
Aug 09, 2016 2947 2961 2920 2936 0 -9.01(-0.31%)
Aug 08, 2016 2971 2987 2923 2945 0 -27.51(-0.93%)
Aug 05, 2016 2975 3004 2950 2973 0 +8.88(+0.30%)
Aug 04, 2016 2988 3005 2943 2964 0 -21.45(-0.72%)
Aug 03, 2016 2971 3002 2937 2985 0 +1.98(+0.07%)
Aug 02, 2016 2971 3027 2914 2983 0 +22.13(+0.75%)
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.