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 (%)
Jul 31, 2017 3104 3140 3089 3104 0 -7.67(-0.25%)
Jul 28, 2017 3088 3131 3066 3112 0 +22.34(+0.72%)
Jul 27, 2017 3153 3170 3062 3090 0 -53.00(-1.69%)
Jul 26, 2017 3121 3163 3099 3143 0 +12.76(+0.41%)
Jul 25, 2017 3166 3174 3116 3130 0 -28.59(-0.91%)
Jul 24, 2017 3135 3168 3110 3159 0 +24.43(+0.78%)
Jul 21, 2017 3116 3151 3105 3134 0 +14.20(+0.46%)
Jul 20, 2017 3102 3144 3089 3120 0 +24.34(+0.79%)
Jul 19, 2017 3089 3115 3064 3096 0 +24.54(+0.80%)
Jul 18, 2017 3066 3081 3038 3071 0 +2.87(+0.09%)
Jul 17, 2017 3071 3110 3048 3068 0 -5.68(-0.18%)
Jul 14, 2017 3073 3094 3045 3074 0 +11.92(+0.39%)
Jul 13, 2017 3037 3087 3007 3062 0 +28.54(+0.94%)
Jul 12, 2017 3032 3050 3007 3034 0 +20.75(+0.69%)
Jul 11, 2017 3015 3038 2983 3013 0 +8.75(+0.29%)
Jul 10, 2017 3010 3026 2976 3004 0 -5.90(-0.20%)
Jul 07, 2017 3006 3033 2984 3010 0 +12.53(+0.42%)
Jul 06, 2017 3022 3040 2978 2997 0 -46.44(-1.53%)
Jul 05, 2017 3010 3053 2992 3044 0 +39.68(+1.32%)
Jul 03, 2017 3012 3040 2994 3004 0 +5.03(+0.17%)
Jun 30, 2017 3037 3048 2984 2999 0 -27.88(-0.92%)
Jun 29, 2017 3067 3075 2990 3027 0 -43.39(-1.41%)
Jun 28, 2017 3020 3083 2998 3070 0 +63.46(+2.11%)
Jun 27, 2017 3075 3095 3004 3007 0 -70.56(-2.29%)
Jun 26, 2017 3087 3109 3046 3077 0 -3.29(-0.11%)
Jun 23, 2017 3083 3108 3033 3081 0 -6.65(-0.22%)
Jun 22, 2017 3059 3133 3046 3087 0 +46.08(+1.52%)
Jun 21, 2017 2932 3055 2922 3041 0 +120.07(+4.11%)
Jun 20, 2017 2884 2961 2863 2921 0 +41.02(+1.42%)
Jun 19, 2017 2824 2893 2812 2880 0 +63.33(+2.25%)
Jun 16, 2017 2830 2850 2788 2817 0 -15.56(-0.55%)
Jun 15, 2017 2832 2849 2796 2832 0 -12.76(-0.45%)
Jun 14, 2017 2836 2874 2813 2845 0 +3.18(+0.11%)
Jun 13, 2017 2839 2856 2821 2842 0 +1.92(+0.07%)
Jun 12, 2017 2830 2879 2801 2840 0 +9.93(+0.35%)
Jun 09, 2017 2819 2872 2799 2830 0 +7.17(+0.25%)
Jun 08, 2017 2816 2839 2795 2823 0 +7.05(+0.25%)
Jun 07, 2017 2815 2841 2795 2816 0 +5.38(+0.19%)
Jun 06, 2017 2823 2839 2796 2811 0 -20.29(-0.72%)
Jun 05, 2017 2853 2866 2805 2831 0 -7.53(-0.27%)
Jun 02, 2017 2798 2850 2788 2838 0 +51.79(+1.86%)
Jun 01, 2017 2763 2807 2750 2787 0 +30.12(+1.09%)
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%)
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.