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 (%)
Nov 30, 2016 2771 2780 2705 2711 0 -55.56(-2.01%)
Nov 29, 2016 2765 2795 2746 2766 0 +7.75(+0.28%)
Nov 28, 2016 2781 2794 2742 2758 0 -30.15(-1.08%)
Nov 25, 2016 2789 2801 2761 2789 0 +4.71(+0.17%)
Nov 23, 2016 2784 2784 2784 2784 0 +1.25(+0.04%)
Nov 22, 2016 2827 2836 2754 2783 0 -32.72(-1.16%)
Nov 21, 2016 2797 2833 2781 2815 0 +24.38(+0.87%)
Nov 18, 2016 2821 2841 2772 2791 0 -33.78(-1.20%)
Nov 17, 2016 2816 2843 2783 2825 0 +7.15(+0.25%)
Nov 16, 2016 2844 2869 2806 2818 0 -29.86(-1.05%)
Nov 15, 2016 2858 2882 2796 2847 0 -10.30(-0.36%)
Nov 14, 2016 2845 2891 2807 2858 0 +19.23(+0.68%)
Nov 11, 2016 2850 2873 2788 2839 0 -36.99(-1.29%)
Nov 10, 2016 2875 2928 2826 2876 0 +38.27(+1.35%)
Nov 09, 2016 2760 2932 2740 2837 0 +205.53(+7.81%)
Nov 08, 2016 2623 2662 2596 2632 0 +3.91(+0.15%)
Nov 07, 2016 2583 2647 2567 2628 0 +98.02(+3.87%)
Nov 04, 2016 2480 2570 2472 2530 0 +30.43(+1.22%)
Nov 03, 2016 2551 2565 2491 2499 0 -42.64(-1.68%)
Nov 02, 2016 2581 2589 2536 2542 0 -46.55(-1.80%)
Nov 01, 2016 2569 2609 2543 2589 0 +22.56(+0.88%)
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%)
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.