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 (%)
Jun 30, 2010 986.10 1035 999.08 1005 0 -19.58(-1.91%)
Jun 29, 2010 1012 1051 1017 1025 0 -42.06(-3.94%)
Jun 25, 2010 1023 1079 1045 1067 0 +13.38(+1.27%)
Jun 24, 2010 1021 1069 1044 1053 0 -6.87(-0.65%)
Jun 23, 2010 1019 1070 1044 1060 0 +4.57(+0.43%)
Jun 22, 2010 1032 1083 1052 1055 0 -10.27(-0.96%)
Jun 21, 2010 1045 1093 1060 1066 0 -0.85(-0.08%)
Jun 18, 2010 1032 1079 1053 1067 0 +3.40(+0.32%)
Jun 17, 2010 1031 1071 1049 1063 0 +1.70(+0.16%)
Jun 16, 2010 1019 1072 1044 1062 0 +2.16(+0.20%)
Jun 15, 2010 1006 1062 1034 1059 0 +23.94(+2.31%)
Jun 14, 2010 1004 1054 1029 1035 0 +1.54(+0.15%)
Jun 11, 2010 1015 1041 1009 1034 0 +11.23(+1.10%)
Jun 10, 2010 993.04 1028 1001 1023 0 +24.64(+2.47%)
Jun 09, 2010 992.91 1021 991.09 998.00 0 -7.36(-0.73%)
Jun 08, 2010 1014 1024 989.74 1005 0 -10.56(-1.04%)
Jun 07, 2010 1017 1041 1011 1016 0 -8.58(-0.84%)
Jun 04, 2010 1025 1053 1019 1024 0 -36.32(-3.42%)
Jun 03, 2010 1040 1069 1043 1061 0 +3.32(+0.31%)
Jun 02, 2010 1012 1060 1019 1058 0 +47.06(+4.66%)
Jun 01, 2010 1005 1039 1006 1010 0 -15.08(-1.47%)
May 28, 2010 1026 1026 1026 0 -5.53(-0.54%)
May 27, 2010 1004 1035 1009 1031 0 +28.35(+2.83%)
May 26, 2010 1012 1042 998.07 1003 0 -23.74(-2.31%)
May 25, 2010 995.41 1034 993.63 1026 0 -3.54(-0.34%)
May 24, 2010 1011 1048 1015 1030 0 -3.26(-0.32%)
May 21, 2010 1022 1054 1013 1033 0 -4.05(-0.39%)
May 20, 2010 1032 1073 1034 1037 0 -45.05(-4.16%)
May 19, 2010 1062 1098 1066 1082 0 +2.69(+0.25%)
May 18, 2010 1074 1102 1075 1080 0 -6.99(-0.64%)
May 17, 2010 1068 1096 1063 1087 0 +5.40(+0.50%)
May 14, 2010 1084 1108 1068 1081 0 -23.49(-2.13%)
May 13, 2010 1098 1123 1100 1105 0 -13.51(-1.21%)
May 12, 2010 1087 1124 1093 1118 0 +19.41(+1.77%)
May 11, 2010 1106 1116 1076 1099 0 +12.09(+1.11%)
May 10, 2010 1067 1114 1073 1087 0 +22.70(+2.13%)
May 07, 2010 1070 1098 1047 1064 0 -21.52(-1.98%)
May 06, 2010 1107 1130 1031 1086 0 -39.67(-3.53%)
May 05, 2010 1120 1137 1098 1125 0 -5.86(-0.52%)
May 04, 2010 1134 1153 1117 1131 0 -28.06(-2.42%)
May 03, 2010 1139 1168 1143 1159 0 +9.79(+0.85%)
Apr 30, 2010 1158 1181 1143 1149 0 -13.03(-1.12%)
Apr 29, 2010 1150 1179 1135 1162 0 +27.00(+2.38%)
Apr 28, 2010 1116 1146 1119 1135 0 +10.58(+0.94%)
Apr 27, 2010 1124 1153 1121 1125 0 -11.97(-1.05%)
Apr 26, 2010 1139 1158 1133 1137 0 -13.97(-1.21%)
Apr 23, 2010 1125 1155 1130 1151 0 +15.34(+1.35%)
Apr 22, 2010 1126 1150 1117 1135 0 -8.26(-0.72%)
Apr 21, 2010 1148 1170 1128 1144 0 -34.19(-2.90%)
Apr 20, 2010 1171 1192 1166 1178 0 -3.74(-0.32%)
Apr 19, 2010 1167 1193 1166 1182 0 +1.24(+0.11%)
Apr 16, 2010 1167 1191 1167 1180 0 -1.36(-0.12%)
Apr 15, 2010 1173 1195 1174 1182 0 -6.20(-0.52%)
Apr 14, 2010 1168 1197 1172 1188 0 +4.03(+0.34%)
Apr 13, 2010 1166 1193 1170 1184 0 +4.42(+0.37%)
Apr 12, 2010 1174 1193 1173 1179 0 -7.56(-0.64%)
Apr 09, 2010 1170 1193 1174 1187 0 +0.82(+0.07%)
Apr 08, 2010 1170 1195 1168 1186 0 +2.70(+0.23%)
Apr 07, 2010 1188 1195 1176 1184 0 -3.02(-0.25%)
Apr 06, 2010 1171 1195 1178 1187 0 +0.50(+0.04%)
Apr 05, 2010 1174 1195 1176 1186 0 +2.46(+0.21%)
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.