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, 2011 1143 1185 1151 1180 0 +39.87(+3.50%)
Nov 29, 2011 1146 1157 1131 1140 0 -5.61(-0.49%)
Nov 28, 2011 1132 1154 1123 1146 0 +33.16(+2.98%)
Nov 25, 2011 1113 1130 1109 1113 0 -8.40(-0.75%)
Nov 23, 2011 1121 1121 1121 0 -15.35(-1.35%)
Nov 22, 2011 1110 1145 1103 1137 0 +26.34(+2.37%)
Nov 21, 2011 1101 1128 1088 1110 0 -23.00(-2.03%)
Nov 18, 2011 1143 1153 1126 1133 0 -11.01(-0.96%)
Nov 17, 2011 1138 1166 1131 1144 0 -9.37(-0.81%)
Nov 16, 2011 1160 1176 1147 1154 0 -16.76(-1.43%)
Nov 15, 2011 1170 1182 1160 1170 0 -4.14(-0.35%)
Nov 14, 2011 1177 1187 1165 1175 0 -6.25(-0.53%)
Nov 11, 2011 1177 1192 1165 1181 0 +13.90(+1.19%)
Nov 10, 2011 1157 1180 1152 1167 0 +4.33(+0.37%)
Nov 09, 2011 1171 1186 1156 1163 0 -26.01(-2.19%)
Nov 08, 2011 1187 1199 1169 1189 0 +3.06(+0.26%)
Nov 07, 2011 1184 1197 1164 1186 0 +17.29(+1.48%)
Nov 04, 2011 1169 1183 1152 1168 0 -8.26(-0.70%)
Nov 03, 2011 1171 1186 1158 1177 0 +12.36(+1.06%)
Nov 02, 2011 1161 1183 1149 1164 0 -2.64(-0.23%)
Nov 01, 2011 1170 1187 1152 1167 0 -29.08(-2.43%)
Oct 31, 2011 1211 1221 1188 1196 0 -16.72(-1.38%)
Oct 28, 2011 1207 1229 1194 1213 0 +4.43(+0.37%)
Oct 27, 2011 1199 1222 1180 1208 0 +28.57(+2.42%)
Oct 26, 2011 1165 1198 1151 1180 0 +10.29(+0.88%)
Oct 25, 2011 1195 1207 1161 1169 0 -33.66(-2.80%)
Oct 24, 2011 1188 1211 1179 1203 0 +16.82(+1.42%)
Oct 21, 2011 1171 1193 1159 1186 0 +31.12(+2.69%)
Oct 20, 2011 1153 1169 1132 1155 0 +5.15(+0.45%)
Oct 19, 2011 1156 1170 1142 1150 0 -5.51(-0.48%)
Oct 18, 2011 1139 1164 1126 1155 0 +15.46(+1.36%)
Oct 17, 2011 1159 1166 1133 1140 0 -22.96(-1.97%)
Oct 14, 2011 1164 1172 1144 1163 0 +7.60(+0.66%)
Oct 13, 2011 1124 1164 1130 1155 0 +13.50(+1.18%)
Oct 12, 2011 1152 1164 1132 1142 0 -1.24(-0.11%)
Oct 11, 2011 1146 1160 1132 1143 0 -6.79(-0.59%)
Oct 10, 2011 1141 1163 1131 1150 0 +26.88(+2.39%)
Oct 07, 2011 1121 1142 1112 1123 0 -23.41(-2.04%)
Oct 06, 2011 1115 1150 1114 1146 0 +16.55(+1.46%)
Oct 05, 2011 1095 1136 1082 1130 0 +37.19(+3.40%)
Oct 04, 2011 1059 1096 1046 1093 0 +23.25(+2.17%)
Oct 03, 2011 1098 1114 1067 1069 0 -35.52(-3.21%)
Sep 30, 2011 1107 1128 1097 1105 0 -17.28(-1.54%)
Sep 29, 2011 1135 1144 1097 1122 0 +3.94(+0.35%)
Sep 28, 2011 1149 1160 1116 1118 0 -25.18(-2.20%)
Sep 27, 2011 1145 1163 1130 1143 0 +15.70(+1.39%)
Sep 26, 2011 1122 1139 1099 1128 0 +11.73(+1.05%)
Sep 23, 2011 1107 1127 1092 1116 0 +3.02(+0.27%)
Sep 22, 2011 1110 1131 1089 1113 0 -25.58(-2.25%)
Sep 21, 2011 1166 1184 1132 1139 0 -29.20(-2.50%)
Sep 20, 2011 1156 1187 1143 1168 0 +17.32(+1.51%)
Sep 19, 2011 1144 1163 1132 1150 0 -7.02(-0.61%)
Sep 16, 2011 1157 1171 1139 1157 0 +5.33(+0.46%)
Sep 15, 2011 1152 1162 1134 1152 0 +10.37(+0.91%)
Sep 14, 2011 1131 1157 1116 1142 0 +15.83(+1.41%)
Sep 13, 2011 1115 1133 1104 1126 0 +14.79(+1.33%)
Sep 12, 2011 1090 1119 1084 1111 0 +4.24(+0.38%)
Sep 09, 2011 1120 1138 1097 1107 0 -31.99(-2.81%)
Sep 08, 2011 1136 1156 1126 1139 0 -6.06(-0.53%)
Sep 07, 2011 1128 1148 1119 1145 0 +27.36(+2.45%)
Sep 06, 2011 1079 1122 1076 1118 0 +6.84(+0.62%)
Sep 02, 2011 1111 1111 1111 0 -20.46(-1.81%)
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.