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 (%)
Sep 30, 2008 1150 1181 1129 1169 0 +60.85(+5.49%)
Sep 29, 2008 1191 1217 1081 1109 0 -98.46(-8.16%)
Sep 26, 2008 1170 1219 1159 1207 0 +17.26(+1.45%)
Sep 25, 2008 1174 1211 1163 1190 0 +21.37(+1.83%)
Sep 24, 2008 1158 1188 1141 1168 0 +16.54(+1.44%)
Sep 23, 2008 1163 1189 1142 1152 0 -32.42(-2.74%)
Sep 22, 2008 1225 1239 1179 1184 0 -48.45(-3.93%)
Sep 19, 2008 1261 1282 989.44 1233 0 +17.31(+1.42%)
Sep 18, 2008 1218 1252 1145 1215 0 +10.57(+0.88%)
Sep 17, 2008 1252 1272 1198 1205 0 -71.89(-5.63%)
Sep 16, 2008 1226 1294 1213 1277 0 +41.20(+3.33%)
Sep 15, 2008 1238 1267 1220 1236 0 -19.40(-1.55%)
Sep 12, 2008 1259 1272 1238 1255 0 -6.35(-0.50%)
Sep 11, 2008 1222 1266 1213 1261 0 +26.30(+2.13%)
Sep 10, 2008 1223 1249 1208 1235 0 +18.89(+1.55%)
Sep 09, 2008 1222 1246 1205 1216 0 -5.33(-0.44%)
Sep 08, 2008 1239 1251 1206 1221 0 -7.12(-0.58%)
Sep 05, 2008 1235 1250 1202 1229 0 -13.93(-1.12%)
Sep 04, 2008 1274 1284 1238 1243 0 -39.66(-3.09%)
Sep 03, 2008 1273 1292 1256 1282 0 +13.28(+1.05%)
Sep 02, 2008 1292 1310 1260 1269 0 -16.96(-1.32%)
Sep 01, 2008 1295 1308 1277 1286 0 +0.00(+0.00%)
Aug 29, 2008 1295 1308 1277 1286 0 -13.95(-1.07%)
Aug 28, 2008 1289 1306 1279 1300 0 +6.01(+0.46%)
Aug 27, 2008 1304 1311 1274 1294 0 -11.20(-0.86%)
Aug 26, 2008 1303 1324 1290 1305 0 +1.46(+0.11%)
Aug 25, 2008 1315 1326 1289 1304 0 -15.34(-1.16%)
Aug 22, 2008 1316 1331 1303 1319 0 +8.96(+0.68%)
Aug 21, 2008 1311 1323 1290 1310 0 -10.55(-0.80%)
Aug 20, 2008 1329 1342 1306 1320 0 -4.87(-0.37%)
Aug 19, 2008 1332 1349 1314 1325 0 -20.32(-1.51%)
Aug 18, 2008 1364 1373 1332 1346 0 -14.75(-1.08%)
Aug 15, 2008 1367 1381 1344 1360 0 -1.52(-0.11%)
Aug 14, 2008 1340 1372 1328 1362 0 +19.39(+1.44%)
Aug 13, 2008 1337 1357 1322 1343 0 -0.40(-0.03%)
Aug 12, 2008 1339 1354 1323 1343 0 +3.75(+0.28%)
Aug 11, 2008 1329 1347 1316 1339 0 +7.22(+0.54%)
Aug 08, 2008 1305 1340 1298 1332 0 +32.73(+2.52%)
Aug 07, 2008 1335 1352 1294 1299 0 -37.83(-2.83%)
Aug 06, 2008 1319 1351 1308 1337 0 +7.21(+0.54%)
Aug 05, 2008 1320 1340 1303 1330 0 +20.52(+1.57%)
Aug 04, 2008 1317 1330 1291 1309 0 -3.29(-0.25%)
Aug 01, 2008 1321 1341 1295 1313 0 -33.34(-2.48%)
Jul 31, 2008 1335 1376 1322 1346 0 +13.91(+1.04%)
Jul 30, 2008 1334 1351 1307 1332 0 -0.08(-0.01%)
Jul 29, 2008 1323 1350 1311 1332 0 +20.59(+1.57%)
Jul 28, 2008 1331 1349 1298 1312 0 +18.03(+1.39%)
Jul 25, 2008 1284 1304 1270 1294 0 +14.44(+1.13%)
Jul 24, 2008 1270 1299 1255 1279 0 +2.64(+0.21%)
Jul 23, 2008 1279 1299 1252 1276 0 +0.31(+0.02%)
Jul 22, 2008 1250 1285 1240 1276 0 +31.41(+2.52%)
Jul 21, 2008 1246 1271 1234 1245 0 +13.66(+1.11%)
Jul 18, 2008 1242 1257 1216 1231 0 -31.63(-2.50%)
Jul 17, 2008 1261 1278 1242 1263 0 +8.76(+0.70%)
Jul 16, 2008 1252 1273 1235 1254 0 +1.06(+0.08%)
Jul 15, 2008 1218 1267 1212 1253 0 +31.40(+2.57%)
Jul 14, 2008 1235 1246 1210 1221 0 -4.00(-0.33%)
Jul 11, 2008 1226 1246 1206 1225 0 -8.95(-0.73%)
Jul 10, 2008 1223 1248 1212 1234 0 +16.00(+1.31%)
Jul 09, 2008 1223 1251 1207 1218 0 -6.30(-0.51%)
Jul 08, 2008 1183 1230 1176 1225 0 +38.98(+3.29%)
Jul 07, 2008 1187 1207 1169 1186 0 -0.06(-0.01%)
Jul 04, 2008 1185 1207 1169 1186 0 +0.00(+0.00%)
Jul 03, 2008 1185 1207 1169 1186 0 +4.41(+0.37%)
Jul 02, 2008 1190 1204 1166 1181 0 -5.55(-0.47%)
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.