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, 2018 2873 2925 2809 2849 0 -4.47(-0.16%)
Oct 30, 2018 2826 2879 2789 2853 0 +33.48(+1.19%)
Oct 29, 2018 2866 2896 2764 2820 0 +1.11(+0.04%)
Oct 26, 2018 2759 2857 2735 2819 0 -0.07(-0.00%)
Oct 24, 2018 2983 3014 2810 2819 0 -172.72(-5.77%)
Oct 23, 2018 2982 3031 2932 2991 0 -22.28(-0.74%)
Oct 22, 2018 3061 3078 2991 3014 0 -39.25(-1.29%)
Oct 19, 2018 3091 3129 3040 3053 0 -41.94(-1.36%)
Oct 18, 2018 3138 3148 3061 3095 0 -42.73(-1.36%)
Oct 17, 2018 3131 3157 3091 3138 0 -2.34(-0.07%)
Oct 16, 2018 3042 3147 3027 3140 0 +120.54(+3.99%)
Oct 15, 2018 3040 3066 3005 3019 0 -33.57(-1.10%)
Oct 12, 2018 3034 3071 2997 3053 0 +62.77(+2.10%)
Oct 11, 2018 3074 3106 2959 2990 0 -85.27(-2.77%)
Oct 10, 2018 3152 3184 3071 3076 0 -91.64(-2.89%)
Oct 09, 2018 3166 3204 3137 3167 0 -1.85(-0.06%)
Oct 08, 2018 3160 3192 3126 3169 0 +0.47(+0.01%)
Oct 05, 2018 3188 3227 3124 3169 0 -20.31(-0.64%)
Oct 04, 2018 3265 3278 3158 3189 0 -90.31(-2.75%)
Oct 03, 2018 3275 3302 3248 3279 0 +12.95(+0.40%)
Oct 02, 2018 3264 3298 3230 3266 0 +4.56(+0.14%)
Oct 01, 2018 3273 3311 3239 3262 0 +3.32(+0.10%)
Sep 28, 2018 3260 3289 3235 3258 0 -5.00(-0.15%)
Sep 27, 2018 3227 3284 3215 3263 0 +40.72(+1.26%)
Sep 26, 2018 3204 3263 3195 3223 0 +22.15(+0.69%)
Sep 25, 2018 3221 3244 3190 3200 0 -11.94(-0.37%)
Sep 24, 2018 3186 3228 3171 3212 0 +13.94(+0.44%)
Sep 21, 2018 3204 3229 3171 3198 0 +3.58(+0.11%)
Sep 20, 2018 3169 3204 3155 3195 0 +35.42(+1.12%)
Sep 19, 2018 3156 3182 3132 3159 0 +1.82(+0.06%)
Sep 18, 2018 3126 3181 3107 3158 0 +28.99(+0.93%)
Sep 17, 2018 3155 3166 3114 3129 0 -26.56(-0.84%)
Sep 14, 2018 3190 3206 3137 3155 0 -26.78(-0.84%)
Sep 13, 2018 3158 3197 3132 3182 0 +34.86(+1.11%)
Sep 12, 2018 3163 3182 3111 3147 0 +5.21(+0.17%)
Sep 11, 2018 3160 3184 3118 3142 0 -28.31(-0.89%)
Sep 10, 2018 3165 3205 3127 3170 0 +21.63(+0.69%)
Sep 07, 2018 3149 3178 3111 3149 0 -12.02(-0.38%)
Sep 06, 2018 3204 3221 3142 3161 0 -47.09(-1.47%)
Sep 05, 2018 3203 3233 3180 3208 0 +1.83(+0.06%)
Sep 04, 2018 3247 3261 3172 3206 0 -51.57(-1.58%)
Aug 31, 2018 3257 3257 3257 3257 0 -1.80(-0.06%)
Aug 30, 2018 3242 3277 3227 3259 0 +15.53(+0.48%)
Aug 29, 2018 3203 3254 3182 3244 0 +42.73(+1.33%)
Aug 28, 2018 3198 3226 3176 3201 0 +12.33(+0.39%)
Aug 27, 2018 3153 3200 3138 3189 0 +50.81(+1.62%)
Aug 24, 2018 3136 3158 3115 3138 0 +5.16(+0.16%)
Aug 23, 2018 3150 3160 3110 3133 0 -19.94(-0.63%)
Aug 22, 2018 3133 3171 3118 3153 0 +14.89(+0.47%)
Aug 21, 2018 3124 3157 3110 3138 0 +18.12(+0.58%)
Aug 20, 2018 3134 3151 3097 3120 0 -7.02(-0.22%)
Aug 17, 2018 3131 3164 3086 3127 0 -8.42(-0.27%)
Aug 16, 2018 3119 3155 3091 3135 0 +24.62(+0.79%)
Aug 15, 2018 3138 3156 3085 3110 0 -48.46(-1.53%)
Aug 14, 2018 3149 3181 3136 3159 0 +16.00(+0.51%)
Aug 13, 2018 3140 3168 3113 3143 0 +1.96(+0.06%)
Aug 10, 2018 3146 3174 3115 3141 0 -20.69(-0.65%)
Aug 09, 2018 3168 3202 3135 3162 0 -4.26(-0.13%)
Aug 08, 2018 3185 3207 3145 3166 0 -38.89(-1.21%)
Aug 07, 2018 3178 3221 3161 3205 0 +48.48(+1.54%)
Aug 06, 2018 3162 3191 3135 3156 0 -15.13(-0.48%)
Aug 03, 2018 3183 3206 3144 3171 0 -6.61(-0.21%)
Aug 02, 2018 3131 3202 3098 3178 0 +36.79(+1.17%)
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.