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 (%)
May 31, 2017 2746 2769 2720 2757 0 +15.86(+0.58%)
May 30, 2017 2771 2781 2733 2741 0 -33.33(-1.20%)
May 26, 2017 2786 2802 2762 2774 0 -11.29(-0.41%)
May 25, 2017 2798 2810 2773 2785 0 -4.22(-0.15%)
May 24, 2017 2789 2805 2760 2789 0 +5.00(+0.18%)
May 23, 2017 2774 2802 2757 2784 0 +12.48(+0.45%)
May 22, 2017 2766 2793 2738 2772 0 -8.68(-0.31%)
May 19, 2017 2799 2822 2771 2781 0 -18.01(-0.64%)
May 18, 2017 2782 2824 2764 2799 0 +28.86(+1.04%)
May 17, 2017 2800 2820 2760 2770 0 -52.48(-1.86%)
May 16, 2017 2818 2841 2798 2822 0 +5.53(+0.20%)
May 15, 2017 2799 2829 2786 2817 0 +13.68(+0.49%)
May 12, 2017 2809 2828 2784 2803 0 -0.37(-0.01%)
May 11, 2017 2802 2820 2770 2803 0 -6.99(-0.25%)
May 10, 2017 2830 2845 2787 2810 0 -21.80(-0.77%)
May 09, 2017 2816 2845 2806 2832 0 +19.89(+0.71%)
May 08, 2017 2852 2864 2798 2812 0 -44.96(-1.57%)
May 05, 2017 2891 2904 2838 2857 0 -34.19(-1.18%)
May 04, 2017 2874 2913 2855 2892 0 +29.36(+1.03%)
May 03, 2017 2861 2878 2839 2862 0 -9.17(-0.32%)
May 02, 2017 2877 2896 2846 2871 0 +2.33(+0.08%)
May 01, 2017 2869 2895 2852 2869 0 +4.67(+0.16%)
Apr 28, 2017 2859 2886 2831 2864 0 +10.08(+0.35%)
Apr 27, 2017 2838 2879 2818 2854 0 -15.32(-0.53%)
Apr 26, 2017 2872 2898 2846 2870 0 +2.28(+0.08%)
Apr 25, 2017 2852 2888 2839 2867 0 +42.65(+1.51%)
Apr 24, 2017 2821 2841 2802 2825 0 +35.03(+1.26%)
Apr 21, 2017 2817 2830 2779 2790 0 -25.25(-0.90%)
Apr 20, 2017 2811 2830 2792 2815 0 +10.10(+0.36%)
Apr 19, 2017 2811 2826 2792 2805 0 +5.91(+0.21%)
Apr 18, 2017 2819 2834 2778 2799 0 -27.05(-0.96%)
Apr 17, 2017 2814 2837 2803 2826 0 -1.92(-0.07%)
Apr 13, 2017 2823 2855 2804 2828 0 +8.00(+0.28%)
Apr 12, 2017 2828 2843 2799 2820 0 +6.62(+0.24%)
Apr 11, 2017 2819 2837 2788 2813 0 -5.90(-0.21%)
Apr 10, 2017 2831 2851 2810 2819 0 -10.26(-0.36%)
Apr 07, 2017 2819 2845 2799 2829 0 +17.37(+0.62%)
Apr 06, 2017 2808 2832 2790 2812 0 +2.79(+0.10%)
Apr 05, 2017 2843 2864 2801 2809 0 -34.56(-1.22%)
Apr 04, 2017 2834 2857 2820 2844 0 +7.47(+0.26%)
Apr 03, 2017 2853 2875 2821 2836 0 -10.31(-0.36%)
Mar 31, 2017 2843 2873 2823 2847 0 +0.99(+0.03%)
Mar 30, 2017 2850 2866 2825 2846 0 -0.18(-0.01%)
Mar 29, 2017 2849 2877 2826 2846 0 -4.25(-0.15%)
Mar 28, 2017 2855 2879 2831 2850 0 -9.38(-0.33%)
Mar 27, 2017 2824 2879 2810 2859 0 +15.06(+0.53%)
Mar 24, 2017 2847 2866 2824 2844 0 +8.65(+0.31%)
Mar 23, 2017 2849 2868 2824 2836 0 -18.01(-0.63%)
Mar 22, 2017 2855 2873 2825 2854 0 +8.86(+0.31%)
Mar 21, 2017 2913 2931 2835 2845 0 -59.67(-2.05%)
Mar 20, 2017 2901 2924 2878 2905 0 +8.03(+0.28%)
Mar 17, 2017 2889 2938 2861 2897 0 -57.18(-1.94%)
Mar 16, 2017 2983 2991 2923 2954 0 -44.40(-1.48%)
Mar 15, 2017 2966 3016 2950 2998 0 +38.19(+1.29%)
Mar 14, 2017 2957 2981 2940 2960 0 -10.15(-0.34%)
Mar 13, 2017 2971 2982 2938 2970 0 +3.27(+0.11%)
Mar 10, 2017 2963 2992 2923 2967 0 +17.77(+0.60%)
Mar 09, 2017 2932 2971 2909 2949 0 +11.74(+0.40%)
Mar 08, 2017 2911 2954 2901 2937 0 +25.40(+0.87%)
Mar 07, 2017 2925 2945 2895 2912 0 -41.84(-1.42%)
Mar 06, 2017 2964 2976 2931 2954 0 -17.86(-0.60%)
Mar 03, 2017 2943 2978 2923 2972 0 +32.30(+1.10%)
Mar 02, 2017 2946 2978 2919 2939 0 -9.41(-0.32%)
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.